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 (%)
Nov 29, 2019 3.570 3.640 3.500 3.610 231,247 +0.02(+0.56%)
Nov 28, 2019 3.620 3.640 3.510 3.590 184,383 -0.04(-1.10%)
Nov 27, 2019 3.610 3.760 3.570 3.630 526,240 +0.02(+0.55%)
Nov 26, 2019 3.520 3.660 3.510 3.610 344,688 +0.05(+1.40%)
Nov 25, 2019 3.440 3.710 3.440 3.560 406,521 +0.14(+4.09%)
Nov 22, 2019 3.260 3.560 3.250 3.420 686,203 +0.15(+4.59%)
Nov 21, 2019 3.170 3.290 3.170 3.270 295,799 +0.08(+2.51%)
Nov 20, 2019 3.120 3.220 3.070 3.190 175,399 +0.08(+2.57%)
Nov 19, 2019 3.080 3.150 3.030 3.110 185,277 +0.01(+0.32%)
Nov 18, 2019 3.160 3.180 3.090 3.100 229,346 -0.06(-1.90%)
Nov 15, 2019 3.280 3.290 3.160 3.160 150,805 -0.12(-3.66%)
Nov 14, 2019 3.150 3.350 3.150 3.280 453,793 +0.12(+3.80%)
Nov 13, 2019 3.060 3.180 3.010 3.160 342,200 +0.09(+2.93%)
Nov 12, 2019 3.120 3.150 2.990 3.070 342,043 -0.10(-3.15%)
Nov 11, 2019 3.000 3.190 2.980 3.170 456,486 +0.16(+5.32%)
Nov 08, 2019 2.960 3.090 2.910 3.010 333,646 +0.04(+1.35%)
Nov 07, 2019 2.710 3.110 2.600 2.970 977,085 +0.40(+15.56%)
Nov 06, 2019 2.680 2.690 2.540 2.570 547,551 -0.11(-4.10%)
Nov 05, 2019 2.660 2.730 2.650 2.680 410,760 +0.00(+0.00%)
Nov 04, 2019 3.010 3.010 2.600 2.680 709,081 -0.35(-11.55%)
Nov 01, 2019 3.040 3.150 3.030 3.030 288,568 -0.02(-0.66%)
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%)
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.