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, 2019 3.200 3.200 3.020 3.050 387,360 -0.14(-4.39%)
Oct 30, 2019 3.200 3.240 3.150 3.190 170,592 -0.01(-0.31%)
Oct 29, 2019 3.180 3.230 3.140 3.200 187,278 +0.03(+0.95%)
Oct 28, 2019 3.180 3.340 3.140 3.170 505,456 -0.01(-0.31%)
Oct 25, 2019 3.160 3.250 3.090 3.180 414,174 +0.00(+0.00%)
Oct 24, 2019 3.080 3.190 3.070 3.180 361,912 +0.07(+2.25%)
Oct 23, 2019 3.100 3.200 3.070 3.110 256,530 -0.03(-0.96%)
Oct 22, 2019 3.170 3.220 3.090 3.140 356,867 -0.02(-0.63%)
Oct 21, 2019 3.100 3.230 3.090 3.160 385,779 +0.06(+1.94%)
Oct 18, 2019 3.050 3.150 3.030 3.100 425,345 +0.04(+1.31%)
Oct 17, 2019 3.020 3.090 2.970 3.060 321,531 +0.04(+1.32%)
Oct 16, 2019 3.050 3.140 2.980 3.020 512,791 -0.03(-0.98%)
Oct 15, 2019 3.010 3.150 2.950 3.050 661,083 +0.13(+4.45%)
Oct 11, 2019 2.920 2.920 2.920 0 +0.06(+2.10%)
Oct 10, 2019 2.760 2.980 2.610 2.860 934,880 +0.24(+9.16%)
Oct 09, 2019 2.830 2.830 2.540 2.620 1,091,164 -0.18(-6.43%)
Oct 08, 2019 2.970 2.970 2.780 2.800 552,793 -0.26(-8.50%)
Oct 07, 2019 3.070 3.100 2.990 3.060 336,390 -0.01(-0.33%)
Oct 04, 2019 2.980 3.150 2.970 3.070 612,470 +0.02(+0.66%)
Oct 03, 2019 3.020 3.090 2.890 3.050 427,587 +0.08(+2.69%)
Oct 02, 2019 2.840 3.070 2.690 2.970 1,031,483 +0.12(+4.21%)
Oct 01, 2019 3.120 3.330 2.820 2.850 1,449,170 -0.29(-9.24%)
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%)
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.