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 (%)
Sep 30, 2019 2.900 3.330 2.730 3.140 3,155,176 +0.22(+7.53%)
Sep 27, 2019 2.200 2.970 2.200 2.920 2,319,668 +0.65(+28.63%)
Sep 26, 2019 2.460 2.510 2.140 2.270 1,245,599 -0.19(-7.72%)
Sep 25, 2019 2.060 2.480 2.030 2.460 1,255,870 +0.38(+18.27%)
Sep 24, 2019 2.100 2.120 1.980 2.080 529,174 -0.02(-0.95%)
Sep 23, 2019 1.990 2.120 1.910 2.100 1,027,557 +0.15(+7.69%)
Sep 20, 2019 1.980 2.080 1.950 1.950 3,556,994 -0.03(-1.52%)
Sep 19, 2019 2.060 2.110 1.970 1.980 358,613 -0.07(-3.41%)
Sep 18, 2019 1.950 2.120 1.900 2.050 690,190 +0.08(+4.06%)
Sep 17, 2019 2.160 2.160 1.950 1.970 594,921 -0.20(-9.22%)
Sep 16, 2019 2.030 2.350 1.980 2.170 1,068,604 +0.19(+9.60%)
Sep 13, 2019 1.940 2.070 1.880 1.980 963,457 +0.02(+1.02%)
Sep 12, 2019 2.100 2.100 1.860 1.960 1,300,670 -0.17(-7.98%)
Sep 11, 2019 1.610 2.160 1.600 2.130 1,275,403 +0.46(+27.54%)
Sep 10, 2019 1.600 1.690 1.550 1.670 722,210 +0.06(+3.73%)
Sep 09, 2019 1.690 1.710 1.580 1.610 457,864 -0.06(-3.59%)
Sep 06, 2019 1.660 1.740 1.630 1.670 571,745 +0.01(+0.60%)
Sep 05, 2019 1.450 1.680 1.440 1.660 976,766 +0.22(+15.28%)
Sep 04, 2019 1.500 1.500 1.420 1.440 699,642 -0.08(-5.26%)
Sep 03, 2019 1.470 1.530 1.430 1.520 1,228,507 +0.06(+4.11%)
Aug 30, 2019 1.460 1.460 1.460 0 -0.04(-2.67%)
Aug 29, 2019 1.580 1.580 1.460 1.500 1,001,326 -0.07(-4.46%)
Aug 28, 2019 1.550 1.580 1.520 1.570 268,298 +0.03(+1.95%)
Aug 27, 2019 1.650 1.700 1.530 1.540 1,301,391 -0.09(-5.52%)
Aug 26, 2019 1.550 1.660 1.520 1.630 2,694,771 +0.11(+7.24%)
Aug 23, 2019 1.580 1.640 1.510 1.520 3,482,585 -0.04(-2.56%)
Aug 22, 2019 1.620 1.770 1.540 1.560 1,199,497 -0.01(-0.64%)
Aug 21, 2019 1.700 1.730 1.560 1.570 1,009,133 -0.18(-10.29%)
Aug 20, 2019 2.030 2.040 1.750 1.750 1,138,573 -0.32(-15.46%)
Aug 19, 2019 2.180 2.220 2.010 2.070 1,477,620 -0.17(-7.59%)
Aug 16, 2019 2.260 2.450 1.880 2.240 2,778,481 -0.23(-9.31%)
Aug 15, 2019 2.860 3.150 2.370 2.470 3,597,080 -1.65(-40.05%)
Aug 14, 2019 4.130 4.240 4.090 4.120 359,402 +0.02(+0.49%)
Aug 13, 2019 4.160 4.240 4.050 4.100 691,195 -0.09(-2.15%)
Aug 12, 2019 4.450 4.470 4.170 4.190 443,452 -0.18(-4.12%)
Aug 09, 2019 4.280 4.530 4.230 4.370 601,320 +0.08(+1.86%)
Aug 08, 2019 4.190 4.290 4.160 4.290 225,242 +0.13(+3.12%)
Aug 07, 2019 4.170 4.220 4.100 4.160 400,903 -0.04(-0.95%)
Aug 06, 2019 4.490 4.560 4.140 4.200 848,963 -0.49(-10.45%)
Aug 02, 2019 4.690 4.690 4.690 0 +0.06(+1.30%)
Aug 01, 2019 4.570 4.690 4.530 4.630 204,466 +0.04(+0.87%)
Jul 31, 2019 4.590 4.680 4.550 4.590 317,607 +0.01(+0.22%)
Jul 30, 2019 4.500 4.630 4.360 4.580 347,571 +0.05(+1.10%)
Jul 29, 2019 4.770 4.780 4.500 4.530 506,996 -0.22(-4.63%)
Jul 26, 2019 4.830 4.900 4.710 4.750 349,639 -0.03(-0.63%)
Jul 25, 2019 4.700 4.940 4.650 4.780 677,218 +0.06(+1.27%)
Jul 24, 2019 4.860 4.860 4.580 4.720 492,104 -0.19(-3.87%)
Jul 23, 2019 5.330 5.330 4.850 4.910 2,053,652 -0.83(-14.46%)
Jul 22, 2019 5.740 5.780 5.660 5.740 285,939 -0.01(-0.17%)
Jul 19, 2019 5.620 5.760 5.610 5.750 205,679 +0.06(+1.05%)
Jul 18, 2019 5.580 5.690 5.580 5.690 520,614 +0.09(+1.61%)
Jul 17, 2019 5.500 5.600 5.500 5.600 138,458 +0.08(+1.45%)
Jul 16, 2019 5.570 5.640 5.490 5.520 313,930 -0.04(-0.72%)
Jul 15, 2019 5.650 5.650 5.480 5.560 326,091 -0.12(-2.11%)
Jul 12, 2019 5.710 5.720 5.600 5.680 160,578 -0.04(-0.70%)
Jul 11, 2019 5.650 5.750 5.630 5.720 280,834 +0.08(+1.42%)
Jul 10, 2019 5.540 5.660 5.520 5.640 228,720 +0.11(+1.99%)
Jul 09, 2019 5.460 5.540 5.430 5.530 130,709 +0.06(+1.10%)
Jul 08, 2019 5.500 5.560 5.450 5.470 155,590 -0.05(-0.91%)
Jul 05, 2019 5.470 5.590 5.450 5.520 179,948 +0.02(+0.36%)
Jul 04, 2019 5.520 5.550 5.420 5.500 178,866 +0.02(+0.36%)
Jul 03, 2019 5.610 5.660 5.480 5.480 289,108 -0.13(-2.32%)
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.