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 (%)
Oct 31, 2017 7.200 7.230 7.160 7.180 119,816 -0.03(-0.42%)
Oct 30, 2017 7.150 7.240 7.150 7.210 98,404 +0.04(+0.56%)
Oct 27, 2017 7.160 7.180 7.080 7.170 156,931 +0.00(+0.00%)
Oct 26, 2017 7.170 7.170 7.050 7.170 102,028 +0.00(+0.00%)
Oct 25, 2017 7.280 7.300 7.090 7.170 376,910 -0.13(-1.78%)
Oct 24, 2017 7.360 7.370 7.265 7.300 77,388 -0.06(-0.82%)
Oct 23, 2017 7.440 7.450 7.300 7.360 130,212 -0.07(-0.94%)
Oct 20, 2017 7.360 7.450 7.350 7.430 189,548 +0.09(+1.23%)
Oct 19, 2017 7.300 7.350 7.240 7.340 233,309 +0.01(+0.14%)
Oct 18, 2017 7.270 7.345 7.230 7.330 79,458 +0.06(+0.83%)
Oct 17, 2017 7.300 7.300 7.200 7.270 189,353 +0.00(+0.00%)
Oct 16, 2017 7.320 7.320 7.240 7.270 162,388 -0.05(-0.68%)
Oct 13, 2017 7.340 7.340 7.280 7.320 135,655 -0.01(-0.14%)
Oct 12, 2017 7.320 7.330 7.280 7.330 187,357 +0.06(+0.83%)
Oct 11, 2017 7.250 7.300 7.220 7.270 127,313 +0.03(+0.41%)
Oct 10, 2017 7.080 7.310 7.010 7.240 355,394 +0.09(+1.26%)
Oct 06, 2017 7.160 7.210 7.080 7.150 141,503 -0.03(-0.42%)
Oct 05, 2017 7.140 7.230 7.140 7.180 132,537 +0.04(+0.56%)
Oct 04, 2017 7.230 7.260 7.130 7.140 139,425 -0.13(-1.79%)
Oct 03, 2017 7.210 7.290 7.210 7.270 102,180 +0.07(+0.97%)
Oct 02, 2017 7.200 7.310 7.180 7.200 269,517 -0.03(-0.41%)
Sep 29, 2017 7.200 7.250 7.190 7.230 257,644 +0.03(+0.42%)
Sep 28, 2017 7.040 7.220 7.040 7.200 343,780 +0.18(+2.56%)
Sep 27, 2017 7.150 7.180 6.910 7.020 328,657 -0.10(-1.40%)
Sep 26, 2017 7.010 7.160 6.970 7.120 202,188 +0.13(+1.86%)
Sep 25, 2017 6.840 7.000 6.840 6.990 344,018 +0.16(+2.34%)
Sep 22, 2017 6.890 6.930 6.790 6.830 276,285 -0.05(-0.73%)
Sep 21, 2017 6.860 6.960 6.850 6.880 194,641 +0.00(+0.00%)
Sep 20, 2017 6.870 6.900 6.850 6.880 251,518 +0.00(+0.00%)
Sep 19, 2017 6.920 6.800 6.880 279,492 +0.08(+1.18%)
Sep 18, 2017 7.030 7.030 6.780 6.800 336,140 -0.23(-3.27%)
Sep 15, 2017 7.050 7.160 7.020 7.030 984,154 -0.04(-0.57%)
Sep 14, 2017 7.020 7.085 6.880 7.070 297,108 -0.07(-0.98%)
Sep 13, 2017 7.060 7.140 7.060 7.140 228,105 +0.05(+0.71%)
Sep 12, 2017 7.060 7.130 7.050 7.090 199,858 +0.03(+0.42%)
Sep 11, 2017 7.040 7.130 7.030 7.060 739,428 +0.02(+0.28%)
Sep 08, 2017 7.080 7.100 7.020 7.040 161,323 -0.04(-0.56%)
Sep 07, 2017 7.100 7.100 7.010 7.080 169,154 -0.01(-0.14%)
Sep 06, 2017 7.140 7.190 7.010 7.090 214,964 -0.05(-0.70%)
Sep 05, 2017 7.200 7.210 7.060 7.140 261,135 -0.06(-0.83%)
Sep 01, 2017 7.210 7.210 7.140 7.200 93,523 -0.01(-0.14%)
Aug 31, 2017 7.090 7.215 7.090 7.210 179,861 +0.13(+1.84%)
Aug 30, 2017 7.200 7.230 7.060 7.080 223,335 -0.14(-1.94%)
Aug 29, 2017 7.100 7.240 7.070 7.220 211,415 +0.13(+1.83%)
Aug 28, 2017 7.120 7.200 7.090 7.090 164,494 -0.02(-0.28%)
Aug 25, 2017 7.120 7.135 7.090 7.110 131,828 +0.00(+0.00%)
Aug 24, 2017 7.150 7.220 7.110 7.110 149,394 -0.04(-0.56%)
Aug 23, 2017 7.170 7.200 7.120 7.150 240,127 -0.02(-0.28%)
Aug 22, 2017 7.200 7.240 7.140 7.170 285,026 -0.02(-0.28%)
Aug 21, 2017 7.050 7.250 7.050 7.190 455,584 +0.14(+1.99%)
Aug 18, 2017 7.020 7.050 6.950 7.050 148,456 +0.07(+1.00%)
Aug 17, 2017 6.940 7.070 6.930 6.980 259,818 +0.04(+0.58%)
Aug 16, 2017 6.960 6.990 6.870 6.940 165,896 -0.02(-0.29%)
Aug 15, 2017 6.690 7.070 6.630 6.960 646,980 +0.29(+4.35%)
Aug 14, 2017 6.570 6.720 6.530 6.670 232,474 +0.15(+2.30%)
Aug 11, 2017 6.620 6.620 6.520 6.520 316,003 -0.07(-1.06%)
Aug 10, 2017 6.730 6.770 6.530 6.590 339,383 -0.09(-1.35%)
Aug 09, 2017 6.670 6.740 6.660 6.680 242,337 +0.02(+0.30%)
Aug 08, 2017 6.550 6.670 6.540 6.660 139,433 +0.12(+1.83%)
Aug 04, 2017 6.640 6.640 6.520 6.540 129,328 -0.09(-1.36%)
Aug 03, 2017 6.600 6.640 6.580 6.630 195,098 +0.03(+0.45%)
Aug 02, 2017 6.530 6.610 6.465 6.600 496,690 +0.02(+0.30%)
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.