Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Energy Group Inc (TSX: JE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.990 8.070 7.840 7.930 531,981 -0.05(-0.63%)
Aug 28, 2015 7.820 8.130 7.820 7.980 756,255 +0.13(+1.66%)
Aug 27, 2015 7.540 7.850 7.530 7.850 655,938 +0.10(+1.29%)
Aug 26, 2015 7.510 7.770 7.400 7.750 763,892 +0.31(+4.17%)
Aug 25, 2015 7.310 7.550 7.270 7.440 609,182 +0.29(+4.06%)
Aug 24, 2015 7.500 6.735 7.150 796,524 -0.45(-5.92%)
Aug 21, 2015 7.650 7.800 7.500 7.600 1,372,770 -0.08(-1.04%)
Aug 20, 2015 7.720 7.770 7.620 7.680 565,365 -0.09(-1.16%)
Aug 19, 2015 7.530 7.780 7.490 7.770 426,096 +0.28(+3.74%)
Aug 18, 2015 7.580 7.710 7.470 7.490 313,852 -0.16(-2.09%)
Aug 17, 2015 7.550 7.670 7.390 7.650 396,059 +0.03(+0.39%)
Aug 14, 2015 7.000 7.640 7.000 7.620 733,505 +0.64(+9.17%)
Aug 13, 2015 7.180 7.380 6.760 6.980 606,276 -0.16(-2.24%)
Aug 12, 2015 7.190 7.200 7.110 7.140 193,332 -0.05(-0.70%)
Aug 11, 2015 7.150 7.250 7.130 7.190 118,126 -0.05(-0.69%)
Aug 10, 2015 6.960 7.250 6.960 7.240 200,584 +0.21(+2.99%)
Aug 07, 2015 7.100 7.180 7.020 7.030 144,249 -0.11(-1.54%)
Aug 06, 2015 7.200 7.200 7.110 7.140 148,096 -0.06(-0.83%)
Aug 05, 2015 7.050 7.290 7.040 7.200 341,241 +0.12(+1.69%)
Aug 04, 2015 7.000 7.140 6.990 7.080 448,947 +0.04(+0.57%)
Jul 31, 2015 7.040 7.040 7.040 0 +0.12(+1.73%)
Jul 30, 2015 6.820 6.990 6.820 6.920 356,447 +0.10(+1.47%)
Jul 29, 2015 6.700 6.860 6.700 6.820 373,660 +0.09(+1.34%)
Jul 28, 2015 6.720 6.750 6.590 6.730 306,405 +0.05(+0.75%)
Jul 27, 2015 6.650 6.750 6.650 6.680 190,278 -0.07(-1.04%)
Jul 24, 2015 6.740 6.750 6.680 6.750 183,312 +0.05(+0.75%)
Jul 23, 2015 6.650 6.730 6.630 6.700 190,148 -0.02(-0.30%)
Jul 22, 2015 6.720 6.750 6.690 6.720 174,328 -0.06(-0.88%)
Jul 21, 2015 6.690 6.820 6.690 6.780 215,670 +0.10(+1.50%)
Jul 20, 2015 6.750 6.790 6.645 6.680 185,534 -0.08(-1.18%)
Jul 17, 2015 6.680 6.760 6.660 6.760 251,761 +0.03(+0.45%)
Jul 16, 2015 6.610 6.730 6.610 6.730 183,478 +0.06(+0.90%)
Jul 15, 2015 6.460 6.690 6.460 6.670 130,544 +0.12(+1.83%)
Jul 14, 2015 6.600 6.640 6.500 6.550 157,407 -0.05(-0.76%)
Jul 13, 2015 6.420 6.620 6.420 6.600 252,361 +0.16(+2.48%)
Jul 10, 2015 6.140 6.450 6.140 6.440 193,174 +0.24(+3.87%)
Jul 09, 2015 6.250 6.350 6.120 6.200 220,401 -0.06(-0.96%)
Jul 08, 2015 6.450 6.510 6.240 6.260 150,520 -0.23(-3.54%)
Jul 07, 2015 6.400 6.530 6.310 6.490 198,283 +0.06(+0.93%)
Jul 06, 2015 6.470 6.470 6.380 6.430 125,047 -0.11(-1.68%)
Jul 03, 2015 6.460 6.600 6.460 6.540 49,293 +0.03(+0.46%)
Jul 02, 2015 6.320 6.550 6.240 6.510 341,876 +0.00(+0.00%)
Jun 30, 2015 6.510 6.510 6.510 0 +0.01(+0.15%)
Jun 29, 2015 6.640 6.640 6.450 6.500 263,968 -0.17(-2.55%)
Jun 26, 2015 6.640 6.700 6.520 6.670 272,599 -0.03(-0.45%)
Jun 25, 2015 6.740 6.750 6.590 6.700 264,371 +0.00(+0.00%)
Jun 24, 2015 6.740 6.740 6.620 6.700 174,089 -0.06(-0.89%)
Jun 23, 2015 6.750 6.760 6.660 6.760 171,529 +0.04(+0.60%)
Jun 22, 2015 6.670 6.730 6.610 6.720 157,388 +0.03(+0.45%)
Jun 19, 2015 6.670 6.750 6.630 6.690 253,810 -0.02(-0.30%)
Jun 18, 2015 6.560 6.720 6.560 6.710 130,606 +0.12(+1.82%)
Jun 17, 2015 6.480 6.620 6.480 6.590 308,774 +0.06(+0.92%)
Jun 16, 2015 6.430 6.530 6.420 6.530 364,813 +0.09(+1.40%)
Jun 15, 2015 6.440 6.460 6.380 6.440 91,419 -0.03(-0.46%)
Jun 12, 2015 6.420 6.490 6.360 6.470 127,852 +0.04(+0.62%)
Jun 11, 2015 6.510 6.560 6.420 6.430 146,063 -0.18(-2.72%)
Jun 10, 2015 6.550 6.650 6.500 6.610 296,806 +0.07(+1.07%)
Jun 09, 2015 6.420 6.560 6.410 6.540 222,366 +0.10(+1.55%)
Jun 08, 2015 6.510 6.510 6.370 6.440 265,151 -0.05(-0.77%)
Jun 05, 2015 6.580 6.590 6.490 6.490 223,504 -0.11(-1.67%)
Jun 04, 2015 6.790 6.790 6.570 6.600 293,240 -0.20(-2.94%)
Jun 03, 2015 6.810 6.900 6.770 6.800 274,229 -0.02(-0.29%)
Jun 02, 2015 6.830 6.880 6.800 6.820 213,988 -0.02(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.