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, 2014 6.080 6.080 6.080 0 +0.08(+1.33%)
Dec 30, 2014 5.970 6.080 5.950 6.000 356,833 -0.02(-0.33%)
Dec 29, 2014 6.050 6.230 6.000 6.020 271,256 -0.01(-0.17%)
Dec 24, 2014 6.030 6.030 6.030 0 -0.04(-0.66%)
Dec 23, 2014 5.890 6.080 5.820 6.070 670,811 +0.12(+2.02%)
Dec 22, 2014 5.910 5.960 5.790 5.950 543,706 +0.04(+0.68%)
Dec 19, 2014 5.710 5.950 5.700 5.910 919,510 +0.22(+3.87%)
Dec 18, 2014 5.730 5.890 5.610 5.690 316,610 +0.03(+0.53%)
Dec 17, 2014 5.290 5.790 5.290 5.660 729,989 +0.37(+6.99%)
Dec 16, 2014 5.350 5.090 5.290 695,222 -0.01(-0.19%)
Dec 15, 2014 5.290 5.390 5.235 5.300 481,043 +0.00(+0.00%)
Dec 12, 2014 5.250 5.420 5.250 5.300 554,765 -0.07(-1.30%)
Dec 11, 2014 5.300 5.430 5.200 5.370 595,849 +0.00(+0.00%)
Dec 10, 2014 5.360 5.480 5.295 5.370 429,708 -0.05(-0.92%)
Dec 09, 2014 5.350 5.420 5.260 5.420 525,989 +0.04(+0.74%)
Dec 08, 2014 5.640 5.670 5.340 5.380 327,676 -0.28(-4.95%)
Dec 05, 2014 5.640 5.770 5.590 5.660 229,661 -0.01(-0.18%)
Dec 04, 2014 5.690 5.810 5.640 5.670 205,060 -0.10(-1.73%)
Dec 03, 2014 5.710 5.900 5.640 5.770 490,714 +0.06(+1.05%)
Dec 02, 2014 5.410 5.780 5.410 5.710 729,028 +0.42(+7.94%)
Dec 01, 2014 5.470 5.580 5.160 5.290 656,800 -0.31(-5.54%)
Nov 28, 2014 5.830 5.900 5.530 5.600 316,208 -0.22(-3.78%)
Nov 27, 2014 5.990 5.990 5.700 5.820 150,219 -0.18(-3.00%)
Nov 26, 2014 6.000 6.040 5.990 6.000 143,778 +0.00(+0.00%)
Nov 25, 2014 5.910 6.050 5.910 6.000 339,486 +0.03(+0.50%)
Nov 24, 2014 6.000 6.040 5.900 5.970 222,337 -0.07(-1.16%)
Nov 21, 2014 5.960 6.070 5.920 6.040 374,036 +0.08(+1.34%)
Nov 20, 2014 5.820 5.990 5.820 5.960 170,030 +0.12(+2.05%)
Nov 19, 2014 5.910 5.960 5.820 5.840 220,108 -0.13(-2.18%)
Nov 18, 2014 5.850 6.000 5.850 5.970 303,526 +0.09(+1.53%)
Nov 17, 2014 5.720 5.990 5.720 5.880 285,188 +0.14(+2.44%)
Nov 14, 2014 5.830 5.840 5.710 5.740 189,150 -0.03(-0.52%)
Nov 13, 2014 5.750 6.100 5.750 5.770 811,251 +0.02(+0.35%)
Nov 12, 2014 5.750 5.775 5.680 5.750 867,235 +0.00(+0.00%)
Nov 11, 2014 5.640 5.750 5.630 5.750 311,439 +0.09(+1.59%)
Nov 10, 2014 5.490 5.680 5.450 5.660 493,957 +0.03(+0.53%)
Nov 07, 2014 5.450 5.670 5.440 5.630 369,285 +0.17(+3.11%)
Nov 06, 2014 5.440 5.500 5.440 5.460 499,908 +0.00(+0.00%)
Nov 05, 2014 5.430 5.485 5.390 5.460 524,635 +0.06(+1.11%)
Nov 04, 2014 5.590 5.600 5.390 5.400 1,084,090 -0.19(-3.40%)
Nov 03, 2014 5.490 5.680 5.400 5.590 442,127 +0.10(+1.82%)
Oct 31, 2014 5.440 5.500 5.390 5.490 915,554 +0.06(+1.10%)
Oct 30, 2014 5.350 5.480 5.350 5.430 312,738 +0.06(+1.12%)
Oct 29, 2014 5.300 5.410 5.280 5.370 167,720 +0.05(+0.94%)
Oct 28, 2014 5.430 5.430 5.290 5.320 230,395 -0.09(-1.66%)
Oct 27, 2014 5.480 5.490 5.310 5.410 248,644 -0.06(-1.10%)
Oct 24, 2014 5.280 5.480 5.270 5.470 152,926 +0.15(+2.82%)
Oct 23, 2014 5.310 5.420 5.260 5.320 231,770 +0.00(+0.00%)
Oct 22, 2014 5.350 5.420 5.250 5.320 254,610 -0.05(-0.93%)
Oct 21, 2014 5.400 5.470 5.350 5.370 197,484 -0.03(-0.56%)
Oct 20, 2014 5.210 5.460 5.200 5.400 369,413 +0.24(+4.65%)
Oct 17, 2014 5.130 5.220 5.030 5.160 342,610 +0.14(+2.79%)
Oct 16, 2014 4.800 5.000 4.770 5.020 490,873 +0.12(+2.45%)
Oct 15, 2014 5.010 5.050 4.770 4.900 462,760 -0.20(-3.92%)
Oct 14, 2014 5.030 5.210 4.930 5.100 444,956 +0.12(+2.41%)
Oct 10, 2014 4.980 4.980 4.980 0 -0.08(-1.58%)
Oct 09, 2014 5.290 5.310 5.010 5.060 521,224 -0.25(-4.71%)
Oct 08, 2014 5.510 5.610 5.290 5.310 1,241,152 -0.27(-4.84%)
Oct 07, 2014 5.580 5.690 5.520 5.580 408,014 -0.02(-0.36%)
Oct 06, 2014 5.600 5.690 5.550 5.600 343,833 +0.03(+0.54%)
Oct 03, 2014 5.460 5.660 5.460 5.570 513,271 +0.12(+2.20%)
Oct 02, 2014 5.430 5.510 5.330 5.450 609,616 +0.03(+0.55%)
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.