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 (%)
Dec 31, 2012 9.500 9.500 9.500 0 +0.07(+0.74%)
Dec 28, 2012 9.360 9.570 9.360 9.430 253,391 +0.04(+0.43%)
Dec 27, 2012 9.420 9.540 9.390 9.390 291,871 -0.02(-0.21%)
Dec 24, 2012 9.410 9.410 9.410 0 -0.31(-3.19%)
Dec 21, 2012 9.260 9.720 9.260 9.720 882,241 +0.39(+4.18%)
Dec 20, 2012 9.370 9.450 9.330 9.330 465,757 -0.01(-0.11%)
Dec 19, 2012 9.260 9.370 9.190 9.340 427,610 -0.01(-0.11%)
Dec 18, 2012 9.470 9.520 9.180 9.350 323,997 -0.04(-0.43%)
Dec 17, 2012 8.940 9.480 8.940 9.390 659,842 +0.34(+3.76%)
Dec 14, 2012 9.220 9.240 9.050 9.050 362,472 -0.23(-2.48%)
Dec 13, 2012 9.520 9.660 9.240 9.280 503,261 -0.42(-4.33%)
Dec 12, 2012 9.360 9.950 9.360 9.700 1,287,637 +0.37(+3.97%)
Dec 11, 2012 9.200 9.390 9.200 9.330 638,141 +0.13(+1.41%)
Dec 10, 2012 9.090 9.220 9.050 9.200 311,761 +0.11(+1.21%)
Dec 07, 2012 9.000 9.100 9.000 9.090 1,480,857 +0.05(+0.55%)
Dec 06, 2012 8.920 9.110 8.880 9.040 429,616 +0.13(+1.46%)
Dec 05, 2012 8.930 8.970 8.845 8.910 380,829 -0.09(-1.00%)
Dec 04, 2012 9.080 9.150 8.960 9.000 368,803 +0.23(+2.62%)
Nov 30, 2012 8.650 8.790 8.650 8.770 529,875 +0.03(+0.34%)
Nov 29, 2012 8.590 8.770 8.590 8.740 830,996 +0.19(+2.22%)
Nov 28, 2012 8.640 8.730 8.530 8.550 421,187 -0.12(-1.38%)
Nov 27, 2012 8.660 8.780 8.660 8.670 419,594 +0.00(+0.00%)
Nov 26, 2012 8.820 8.900 8.570 8.670 525,561 -0.11(-1.25%)
Nov 24, 2012 9.150 9.150 8.690 8.780 467,308 +0.00(+0.00%)
Nov 23, 2012 9.150 9.150 8.690 8.780 467,308 -0.22(-2.44%)
Nov 22, 2012 8.800 9.070 8.760 9.000 970,974 +0.24(+2.74%)
Nov 21, 2012 8.890 8.950 8.630 8.760 947,075 -0.10(-1.13%)
Nov 20, 2012 8.580 8.890 8.510 8.860 772,873 +0.32(+3.75%)
Nov 19, 2012 8.120 8.620 8.120 8.540 923,274 +0.45(+5.56%)
Nov 16, 2012 8.360 8.380 7.860 8.090 1,227,274 -0.33(-3.92%)
Nov 15, 2012 8.750 8.790 8.400 8.420 982,928 -0.46(-5.18%)
Nov 14, 2012 9.770 9.770 8.340 8.880 2,490,312 -0.91(-9.30%)
Nov 13, 2012 9.980 10.00 9.770 9.790 902,128 -0.33(-3.26%)
Nov 12, 2012 10.02 10.19 10.02 10.12 304,663 +0.04(+0.40%)
Nov 09, 2012 10.07 10.19 10.00 10.08 290,357 +0.01(+0.10%)
Nov 08, 2012 10.15 10.21 9.950 10.07 504,766 +0.13(+1.31%)
Nov 07, 2012 10.20 10.24 9.930 9.940 569,332 -0.31(-3.02%)
Nov 06, 2012 10.25 10.34 10.18 10.25 195,470 +0.00(+0.00%)
Nov 05, 2012 10.40 10.40 10.22 10.25 315,691 -0.13(-1.25%)
Nov 02, 2012 10.43 10.49 10.35 10.38 271,703 -0.11(-1.05%)
Nov 01, 2012 10.25 10.49 10.25 10.49 263,019 +0.27(+2.64%)
Oct 31, 2012 10.11 10.35 10.11 10.22 332,776 +0.09(+0.89%)
Oct 30, 2012 10.06 10.24 10.06 10.13 167,743 +0.08(+0.80%)
Oct 29, 2012 10.07 10.14 10.05 10.05 160,057 -0.05(-0.50%)
Oct 26, 2012 10.14 10.16 10.06 10.10 212,049 -0.08(-0.79%)
Oct 25, 2012 9.980 10.20 9.980 10.18 455,640 +0.19(+1.90%)
Oct 24, 2012 10.27 10.28 9.950 9.990 869,824 -0.25(-2.44%)
Oct 23, 2012 10.30 10.30 10.14 10.24 275,827 -0.18(-1.73%)
Oct 19, 2012 10.49 10.51 10.40 10.42 224,911 -0.11(-1.04%)
Oct 18, 2012 10.58 10.58 10.50 10.53 469,607 -0.06(-0.57%)
Oct 17, 2012 10.47 10.63 10.47 10.59 165,674 +0.06(+0.57%)
Oct 16, 2012 10.56 10.58 10.46 10.53 224,429 +0.06(+0.57%)
Oct 15, 2012 10.41 10.52 10.34 10.47 241,004 +0.01(+0.10%)
Oct 12, 2012 10.60 10.66 10.41 10.46 361,169 -0.09(-0.85%)
Oct 11, 2012 10.71 10.76 10.50 10.55 273,237 -0.31(-2.85%)
Oct 10, 2012 11.01 11.02 10.79 10.86 415,541 -0.18(-1.63%)
Oct 09, 2012 10.99 11.04 10.98 11.04 280,184 +0.05(+0.45%)
Oct 05, 2012 10.99 10.99 10.99 0 +0.06(+0.55%)
Oct 04, 2012 10.99 11.04 10.85 10.93 456,156 -0.04(-0.36%)
Oct 03, 2012 10.98 11.00 10.92 10.97 277,973 +0.04(+0.37%)
Oct 02, 2012 11.00 11.07 10.88 10.93 745,908 -0.03(-0.27%)
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.