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

Just Energy Group Inc (OP: JENGQ )

0.0145 UNCHANGED
Last Price Updated: 3:57 PM EST, Dec 15, 2022 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 (%)
Sep 30, 2021 0.7870 0.8268 0.7807 0.8000 57,134 +0.01(+1.70%)
Sep 29, 2021 0.7960 0.8027 0.7800 0.7866 90,803 -0.01(-1.18%)
Sep 28, 2021 0.7500 0.8200 0.7500 0.7960 39,056 +0.02(+2.05%)
Sep 27, 2021 0.7500 0.8200 0.7500 0.7800 73,949 -0.00(-0.14%)
Sep 24, 2021 0.7500 0.8100 0.7500 0.7811 51,694 -0.02(-2.52%)
Sep 23, 2021 0.7500 0.8199 0.7500 0.8013 15,657 +0.02(+2.73%)
Sep 22, 2021 0.7785 0.8298 0.7775 0.7800 86,590 -0.00(-0.13%)
Sep 21, 2021 0.8234 0.8234 0.7728 0.7810 245,523 +0.00(+0.00%)
Sep 20, 2021 0.8029 0.8300 0.7381 0.7810 673,582 -0.05(-5.65%)
Sep 17, 2021 0.8250 0.8506 0.7924 0.8278 280,537 -0.02(-2.61%)
Sep 16, 2021 0.8900 0.9098 0.8400 0.8500 88,567 -0.05(-5.56%)
Sep 15, 2021 0.9040 0.9160 0.8683 0.9000 31,621 -0.00(-0.44%)
Sep 14, 2021 0.9310 0.9600 0.8972 0.9040 446,467 -0.03(-2.80%)
Sep 13, 2021 0.9250 0.9500 0.9001 0.9300 60,205 +0.01(+0.54%)
Sep 10, 2021 0.9420 0.9436 0.9200 0.9250 19,913 -0.01(-1.60%)
Sep 09, 2021 0.9450 0.9450 0.9001 0.9400 41,131 +0.02(+2.70%)
Sep 08, 2021 0.9500 0.9500 0.9125 0.9153 41,426 -0.03(-2.78%)
Sep 07, 2021 0.9600 0.9700 0.9305 0.9415 81,015 -0.02(-1.61%)
Sep 03, 2021 0.9728 0.9850 0.9469 0.9569 218,224 +0.01(+0.73%)
Sep 02, 2021 0.9317 0.9650 0.9300 0.9500 162,353 +0.01(+1.00%)
Sep 01, 2021 0.9300 0.9500 0.9300 0.9406 27,765 -0.01(-1.51%)
Aug 31, 2021 0.9500 0.9666 0.9301 0.9550 50,771 +0.01(+1.06%)
Aug 30, 2021 0.9900 0.9900 0.9400 0.9450 64,772 +0.01(+0.53%)
Aug 27, 2021 0.9500 1.000 0.9323 0.9400 277,389 -0.03(-3.47%)
Aug 26, 2021 1.000 1.010 0.9600 0.9738 125,809 -0.03(-2.62%)
Aug 25, 2021 0.9900 1.000 0.9650 1.000 106,907 +0.02(+2.04%)
Aug 24, 2021 0.9700 1.017 0.9400 0.9800 189,224 +0.03(+3.03%)
Aug 23, 2021 0.9500 0.9850 0.9500 0.9512 76,975 -0.01(-0.92%)
Aug 20, 2021 0.9600 0.9900 0.9500 0.9600 54,417 -0.00(-0.10%)
Aug 19, 2021 1.010 1.010 0.9610 0.9610 49,117 -0.05(-4.85%)
Aug 18, 2021 1.010 1.090 0.9900 1.010 104,505 -0.02(-2.42%)
Aug 17, 2021 1.050 1.090 1.010 1.035 86,731 -0.03(-3.18%)
Aug 16, 2021 1.100 1.150 1.050 1.069 42,495 -0.05(-4.55%)
Aug 13, 2021 1.130 1.180 1.110 1.120 37,796 -0.02(-1.75%)
Aug 12, 2021 1.160 1.180 1.140 1.140 136,729 +0.00(+0.00%)
Aug 11, 2021 1.060 1.170 1.060 1.140 18,759 -0.01(-0.87%)
Aug 10, 2021 1.150 1.180 1.140 1.150 22,115 -0.01(-0.86%)
Aug 09, 2021 1.140 1.200 1.050 1.160 31,300 -0.01(-0.69%)
Aug 06, 2021 1.180 1.200 1.160 1.168 115,283 +0.02(+1.57%)
Aug 05, 2021 1.050 1.190 1.050 1.150 27,167 +0.05(+4.55%)
Aug 04, 2021 1.050 1.150 1.050 1.100 17,662 -0.02(-1.79%)
Aug 03, 2021 1.068 1.180 1.068 1.120 47,363 +0.04(+3.70%)
Aug 02, 2021 1.050 1.110 1.050 1.080 44,703 -0.01(-0.92%)
Jul 30, 2021 1.100 1.140 1.090 1.090 54,242 -0.05(-4.47%)
Jul 29, 2021 1.130 1.200 1.130 1.141 21,118 -0.03(-2.48%)
Jul 28, 2021 1.130 1.200 1.130 1.170 81,120 +0.04(+3.49%)
Jul 27, 2021 1.190 1.210 1.130 1.131 39,416 -0.06(-5.00%)
Jul 26, 2021 1.130 1.190 1.130 1.190 14,749 +0.04(+3.48%)
Jul 23, 2021 1.185 1.185 1.080 1.150 31,313 -0.04(-3.36%)
Jul 22, 2021 1.190 1.200 1.100 1.190 35,154 +0.00(+0.00%)
Jul 21, 2021 1.000 1.210 1.000 1.190 79,412 +0.10(+9.17%)
Jul 20, 2021 0.9800 1.090 0.9800 1.090 29,760 +0.08(+7.92%)
Jul 19, 2021 1.030 1.140 0.9800 1.010 253,693 -0.03(-2.88%)
Jul 16, 2021 1.160 1.170 1.030 1.040 118,779 -0.12(-10.34%)
Jul 15, 2021 1.100 1.190 1.100 1.160 36,447 +0.00(+0.00%)
Jul 14, 2021 1.210 1.257 1.150 1.160 102,435 -0.08(-6.45%)
Jul 13, 2021 1.255 1.270 1.230 1.240 48,979 -0.04(-3.13%)
Jul 12, 2021 1.400 1.400 1.250 1.280 30,575 -0.04(-3.03%)
Jul 09, 2021 1.320 1.320 1.280 1.320 75,651 +0.03(+2.33%)
Jul 08, 2021 1.330 1.330 1.270 1.290 40,219 -0.06(-4.44%)
Jul 07, 2021 1.330 1.363 1.320 1.350 80,720 -0.01(-0.74%)
Jul 06, 2021 1.470 1.470 1.340 1.360 119,294 -0.02(-1.45%)
Jul 02, 2021 1.470 1.470 1.350 1.380 41,639 -0.03(-2.13%)
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.