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 (%)
May 31, 2016 8.180 8.240 8.150 8.160 265,942 -0.05(-0.61%)
May 30, 2016 8.250 8.330 8.130 8.210 77,806 -0.02(-0.24%)
May 27, 2016 8.000 8.310 8.000 8.230 440,621 +0.20(+2.49%)
May 26, 2016 8.140 8.180 8.010 8.030 292,568 -0.08(-0.99%)
May 25, 2016 8.000 8.240 7.990 8.110 293,349 +0.17(+2.14%)
May 24, 2016 8.010 8.140 7.900 7.940 230,885 +0.05(+0.63%)
May 20, 2016 7.890 7.890 7.890 0 +0.03(+0.38%)
May 19, 2016 7.820 7.920 7.720 7.860 872,255 +0.15(+1.95%)
May 18, 2016 7.980 7.980 7.710 7.710 331,064 -0.25(-3.14%)
May 17, 2016 7.950 8.020 7.940 7.960 144,121 -0.01(-0.13%)
May 16, 2016 8.050 8.060 7.970 7.970 108,918 -0.02(-0.25%)
May 13, 2016 8.060 8.060 7.920 7.990 122,072 -0.07(-0.87%)
May 12, 2016 8.200 8.310 8.040 8.060 205,782 -0.09(-1.10%)
May 11, 2016 7.930 8.160 7.880 8.150 233,064 +0.24(+3.03%)
May 10, 2016 7.700 7.960 7.630 7.910 321,253 +0.23(+2.99%)
May 09, 2016 7.720 7.720 7.650 7.680 153,594 -0.01(-0.13%)
May 06, 2016 7.710 7.710 7.650 7.690 206,729 -0.01(-0.13%)
May 05, 2016 7.810 7.810 7.700 7.700 88,385 -0.05(-0.65%)
May 04, 2016 7.810 7.890 7.750 7.750 161,200 -0.05(-0.64%)
May 03, 2016 8.070 8.120 7.640 7.800 286,223 -0.32(-3.94%)
May 02, 2016 7.950 8.120 7.950 8.120 84,697 +0.13(+1.63%)
Apr 29, 2016 8.090 8.100 7.950 7.990 458,418 -0.10(-1.24%)
Apr 28, 2016 7.880 8.160 7.880 8.090 233,124 +0.14(+1.76%)
Apr 27, 2016 7.800 7.970 7.800 7.950 423,363 +0.16(+2.05%)
Apr 26, 2016 7.870 7.920 7.750 7.790 313,450 -0.03(-0.38%)
Apr 25, 2016 7.780 7.820 7.750 7.820 148,886 +0.04(+0.51%)
Apr 22, 2016 7.850 7.890 7.700 7.780 221,781 -0.03(-0.38%)
Apr 21, 2016 7.750 7.830 7.690 7.810 178,544 +0.10(+1.30%)
Apr 20, 2016 7.920 7.960 7.700 7.710 335,711 -0.21(-2.65%)
Apr 19, 2016 7.820 7.920 7.810 7.920 104,030 +0.13(+1.67%)
Apr 18, 2016 7.800 7.900 7.770 7.790 130,754 -0.03(-0.38%)
Apr 15, 2016 8.000 8.010 7.750 7.820 170,474 -0.19(-2.37%)
Apr 14, 2016 7.750 8.020 7.690 8.010 299,116 +0.32(+4.16%)
Apr 13, 2016 7.610 7.720 7.600 7.690 258,945 +0.08(+1.05%)
Apr 12, 2016 7.760 7.770 7.600 7.610 220,901 -0.15(-1.93%)
Apr 11, 2016 7.690 7.790 7.670 7.760 95,848 +0.09(+1.17%)
Apr 08, 2016 7.800 7.800 7.650 7.670 107,767 -0.05(-0.65%)
Apr 07, 2016 7.850 7.880 7.690 7.720 65,594 -0.12(-1.53%)
Apr 06, 2016 7.840 7.900 7.810 7.840 139,192 +0.00(+0.00%)
Apr 05, 2016 7.900 7.940 7.750 7.840 219,537 -0.08(-1.01%)
Apr 04, 2016 7.900 7.940 7.790 7.920 142,371 +0.02(+0.25%)
Apr 01, 2016 7.750 7.920 7.680 7.900 235,071 +0.18(+2.33%)
Mar 31, 2016 7.970 7.970 7.720 7.720 353,357 -0.20(-2.53%)
Mar 30, 2016 7.900 8.030 7.870 7.920 184,123 +0.03(+0.38%)
Mar 29, 2016 7.790 7.920 7.760 7.890 107,747 +0.05(+0.64%)
Mar 28, 2016 7.890 7.890 7.700 7.840 93,095 -0.01(-0.13%)
Mar 24, 2016 7.850 7.850 7.850 0 +0.03(+0.38%)
Mar 23, 2016 7.850 7.930 7.810 7.820 138,401 -0.04(-0.51%)
Mar 22, 2016 8.070 8.070 7.830 7.860 265,500 -0.22(-2.72%)
Mar 21, 2016 7.780 8.130 7.780 8.080 323,460 +0.33(+4.26%)
Mar 18, 2016 8.100 8.100 7.640 7.750 669,064 -0.30(-3.73%)
Mar 17, 2016 8.000 8.090 7.950 8.050 180,304 +0.08(+1.00%)
Mar 16, 2016 8.030 8.040 7.880 7.970 183,811 -0.04(-0.50%)
Mar 15, 2016 7.850 8.150 7.800 8.010 291,576 +0.17(+2.17%)
Mar 14, 2016 7.900 7.930 7.790 7.840 192,559 -0.06(-0.76%)
Mar 11, 2016 8.020 8.050 7.880 7.900 263,647 -0.17(-2.11%)
Mar 10, 2016 8.140 8.245 8.000 8.070 241,288 -0.09(-1.10%)
Mar 09, 2016 8.160 8.250 8.120 8.160 349,420 +0.03(+0.37%)
Mar 08, 2016 8.020 8.140 7.960 8.130 360,488 +0.11(+1.37%)
Mar 07, 2016 8.010 8.080 7.970 8.020 618,012 +0.02(+0.25%)
Mar 04, 2016 8.280 8.280 7.940 8.000 237,972 -0.19(-2.32%)
Mar 03, 2016 8.230 8.300 8.060 8.190 252,276 -0.06(-0.73%)
Mar 02, 2016 8.030 8.260 8.030 8.250 267,772 +0.18(+2.23%)
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.