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, 2018 4.800 4.850 4.770 4.810 684,888 +0.02(+0.42%)
May 30, 2018 4.840 4.850 4.720 4.790 322,937 -0.05(-1.03%)
May 29, 2018 4.820 4.870 4.750 4.840 268,083 +0.06(+1.26%)
May 28, 2018 4.660 4.820 4.660 4.780 273,816 +0.11(+2.36%)
May 25, 2018 4.730 4.740 4.650 4.670 691,996 -0.05(-1.06%)
May 24, 2018 4.650 4.730 4.640 4.720 447,187 +0.06(+1.29%)
May 23, 2018 4.750 4.760 4.630 4.660 428,112 -0.08(-1.69%)
May 22, 2018 4.660 4.895 4.620 4.740 763,547 +0.10(+2.16%)
May 18, 2018 4.640 4.640 4.640 0 -0.08(-1.69%)
May 17, 2018 4.830 4.910 4.680 4.720 1,902,630 -0.35(-6.90%)
May 16, 2018 5.150 5.150 5.020 5.070 1,081,081 -0.04(-0.78%)
May 15, 2018 5.180 5.210 5.090 5.110 793,262 -0.09(-1.73%)
May 14, 2018 5.200 5.230 5.160 5.200 272,649 -0.02(-0.38%)
May 11, 2018 5.220 5.235 5.170 5.220 343,832 +0.03(+0.58%)
May 10, 2018 5.250 5.250 5.190 5.190 196,793 -0.05(-0.95%)
May 09, 2018 5.240 5.260 5.200 5.240 120,363 +0.00(+0.00%)
May 08, 2018 5.350 5.355 5.230 5.240 275,515 -0.11(-2.06%)
May 07, 2018 5.350 5.400 5.330 5.350 170,032 +0.02(+0.38%)
May 04, 2018 5.290 5.380 5.280 5.330 169,336 +0.06(+1.14%)
May 03, 2018 5.300 5.300 5.230 5.270 158,516 -0.01(-0.19%)
May 02, 2018 5.310 5.330 5.250 5.280 176,703 -0.03(-0.56%)
May 01, 2018 5.370 5.370 5.300 5.310 129,243 -0.06(-1.12%)
Apr 30, 2018 5.320 5.375 5.270 5.370 186,489 +0.07(+1.32%)
Apr 27, 2018 5.290 5.350 5.270 5.300 111,967 +0.04(+0.76%)
Apr 26, 2018 5.210 5.270 5.210 5.260 69,745 +0.05(+0.96%)
Apr 25, 2018 5.190 5.270 5.120 5.210 231,379 +0.02(+0.39%)
Apr 24, 2018 5.300 5.320 5.150 5.190 345,867 -0.11(-2.08%)
Apr 23, 2018 5.400 5.420 5.280 5.300 269,802 -0.09(-1.67%)
Apr 20, 2018 5.500 5.520 5.390 5.390 239,870 -0.14(-2.53%)
Apr 19, 2018 5.520 5.560 5.470 5.530 225,370 +0.00(+0.00%)
Apr 18, 2018 5.620 5.630 5.520 5.530 264,091 -0.09(-1.60%)
Apr 17, 2018 5.630 5.660 5.580 5.620 137,887 -0.03(-0.53%)
Apr 16, 2018 5.580 5.660 5.530 5.650 133,266 +0.08(+1.44%)
Apr 13, 2018 5.560 5.590 5.530 5.570 93,085 +0.02(+0.36%)
Apr 12, 2018 5.590 5.640 5.535 5.550 239,931 -0.03(-0.54%)
Apr 11, 2018 5.590 5.620 5.520 5.580 254,710 -0.03(-0.53%)
Apr 10, 2018 5.590 5.630 5.540 5.610 302,948 +0.01(+0.18%)
Apr 09, 2018 5.750 5.750 5.600 5.600 268,626 -0.14(-2.44%)
Apr 06, 2018 5.790 5.790 5.710 5.740 225,540 -0.01(-0.17%)
Apr 05, 2018 5.730 5.780 5.700 5.750 424,782 +0.02(+0.35%)
Apr 04, 2018 5.700 5.755 5.660 5.730 338,269 +0.03(+0.53%)
Apr 03, 2018 5.580 5.710 5.570 5.700 161,405 +0.14(+2.52%)
Apr 02, 2018 5.710 5.710 5.560 5.560 245,446 -0.13(-2.28%)
Mar 29, 2018 5.690 5.690 5.690 0 +0.05(+0.89%)
Mar 28, 2018 5.610 5.680 5.590 5.640 397,221 +0.03(+0.53%)
Mar 27, 2018 5.600 5.660 5.540 5.610 595,566 +0.03(+0.54%)
Mar 26, 2018 5.680 5.690 5.530 5.580 413,734 -0.09(-1.59%)
Mar 23, 2018 5.780 5.850 5.670 5.670 434,235 -0.12(-2.07%)
Mar 22, 2018 5.920 5.920 5.780 5.790 335,125 -0.13(-2.20%)
Mar 21, 2018 6.010 6.040 5.860 5.920 688,136 -0.16(-2.63%)
Mar 20, 2018 6.000 6.100 5.960 6.080 458,415 +0.08(+1.33%)
Mar 19, 2018 6.070 6.090 5.940 6.000 266,155 -0.13(-2.12%)
Mar 16, 2018 6.050 6.130 6.010 6.130 680,887 +0.07(+1.16%)
Mar 15, 2018 6.040 6.140 6.030 6.060 266,628 +0.03(+0.50%)
Mar 14, 2018 6.060 6.140 6.015 6.030 266,192 -0.10(-1.63%)
Mar 13, 2018 6.160 6.190 6.110 6.130 216,861 -0.02(-0.33%)
Mar 12, 2018 6.090 6.180 6.080 6.150 298,624 +0.05(+0.82%)
Mar 09, 2018 6.190 6.210 6.060 6.100 506,738 -0.09(-1.45%)
Mar 08, 2018 6.190 6.250 6.160 6.190 264,348 +0.02(+0.32%)
Mar 07, 2018 6.170 6.220 6.130 6.170 297,283 +0.01(+0.16%)
Mar 06, 2018 6.260 6.260 6.150 6.160 391,452 -0.09(-1.44%)
Mar 05, 2018 6.180 6.270 6.110 6.250 348,188 +0.11(+1.79%)
Mar 02, 2018 6.100 6.180 6.100 6.140 241,471 +0.00(+0.00%)
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.