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, 2015 9.880 9.880 9.880 0 -0.17(-1.69%)
Dec 30, 2015 9.980 10.14 9.980 10.05 178,331 +0.01(+0.10%)
Dec 29, 2015 9.980 10.22 9.940 10.04 332,990 +0.06(+0.60%)
Dec 24, 2015 9.980 9.980 9.980 0 +0.06(+0.60%)
Dec 23, 2015 9.650 9.960 9.650 9.920 275,506 +0.27(+2.80%)
Dec 22, 2015 9.810 9.810 9.470 9.650 410,561 -0.16(-1.63%)
Dec 21, 2015 9.740 9.900 9.600 9.810 397,115 +0.06(+0.62%)
Dec 18, 2015 9.500 9.750 9.500 9.750 718,898 +0.23(+2.42%)
Dec 17, 2015 9.490 9.580 9.380 9.520 591,520 -0.01(-0.10%)
Dec 16, 2015 9.000 9.560 9.000 9.530 509,340 +0.52(+5.77%)
Dec 15, 2015 9.020 9.130 8.920 9.010 515,288 -0.02(-0.22%)
Dec 14, 2015 9.320 9.430 9.010 9.030 535,710 -0.32(-3.42%)
Dec 11, 2015 9.470 9.480 9.090 9.350 663,656 -0.13(-1.37%)
Dec 10, 2015 9.710 9.730 9.350 9.480 735,726 -0.20(-2.07%)
Dec 09, 2015 9.600 9.740 9.550 9.680 651,379 +0.03(+0.31%)
Dec 08, 2015 9.680 9.700 9.460 9.650 726,811 -0.05(-0.52%)
Dec 07, 2015 9.630 9.710 9.500 9.700 710,006 +0.09(+0.94%)
Dec 04, 2015 9.630 9.630 9.440 9.610 433,340 +0.00(+0.00%)
Dec 03, 2015 9.490 9.610 9.420 9.610 428,894 +0.10(+1.05%)
Dec 02, 2015 9.490 9.590 9.350 9.510 609,678 +0.05(+0.53%)
Dec 01, 2015 9.320 9.490 9.310 9.460 356,736 +0.13(+1.39%)
Nov 30, 2015 9.120 9.370 9.120 9.330 571,757 +0.16(+1.74%)
Nov 27, 2015 9.170 9.220 9.130 9.170 219,975 -0.03(-0.33%)
Nov 26, 2015 9.050 9.240 9.030 9.200 79,344 +0.08(+0.88%)
Nov 25, 2015 9.050 9.290 9.050 9.120 410,434 +0.06(+0.66%)
Nov 24, 2015 9.120 9.200 8.950 9.060 323,400 -0.10(-1.09%)
Nov 23, 2015 9.160 476,841 +0.02(+0.22%)
Nov 20, 2015 9.140 9.140 245,212 +0.18(+2.01%)
Nov 19, 2015 8.850 9.100 8.850 8.960 484,313 +0.01(+0.11%)
Nov 18, 2015 8.760 8.950 8.630 8.950 800,341 +0.17(+1.94%)
Nov 17, 2015 8.710 8.800 8.620 8.780 387,113 +0.03(+0.34%)
Nov 16, 2015 8.740 8.790 8.480 8.750 260,457 -0.02(-0.23%)
Nov 13, 2015 8.240 8.810 8.150 8.770 840,449 +0.39(+4.65%)
Nov 12, 2015 9.400 9.400 8.320 8.380 0 -0.98(-10.47%)
Nov 11, 2015 9.520 9.630 9.280 9.360 245,706 -0.19(-1.99%)
Nov 10, 2015 9.560 9.670 9.510 9.550 189,719 -0.01(-0.10%)
Nov 09, 2015 9.470 9.570 9.430 9.560 285,239 +0.08(+0.84%)
Nov 06, 2015 9.520 9.570 9.390 9.480 424,367 -0.15(-1.56%)
Nov 05, 2015 9.660 9.740 9.580 9.630 324,151 -0.02(-0.21%)
Nov 04, 2015 9.540 9.775 9.530 9.650 501,611 +0.10(+1.05%)
Nov 03, 2015 9.430 9.620 9.430 9.550 296,996 +0.05(+0.53%)
Nov 02, 2015 9.580 9.750 9.340 9.500 498,702 -0.11(-1.14%)
Oct 30, 2015 9.620 9.670 9.580 9.610 407,570 -0.04(-0.41%)
Oct 29, 2015 9.650 9.750 9.575 9.650 325,450 +0.02(+0.21%)
Oct 28, 2015 9.620 9.680 9.550 9.630 382,095 +0.02(+0.21%)
Oct 27, 2015 9.630 9.690 9.570 9.610 595,053 -0.07(-0.72%)
Oct 26, 2015 9.610 9.680 9.500 9.680 558,423 +0.04(+0.41%)
Oct 23, 2015 9.750 9.770 9.600 9.640 322,120 -0.10(-1.03%)
Oct 22, 2015 9.700 9.830 9.580 9.740 377,992 +0.14(+1.46%)
Oct 21, 2015 9.510 9.740 9.510 9.600 531,197 +0.09(+0.95%)
Oct 20, 2015 9.330 9.800 9.320 9.510 947,163 +0.03(+0.32%)
Oct 19, 2015 9.550 9.250 9.480 525,052 +0.23(+2.49%)
Oct 16, 2015 9.400 9.400 9.250 9.250 675,587 -0.16(-1.70%)
Oct 15, 2015 9.170 9.490 9.150 9.410 689,174 +0.29(+3.18%)
Oct 14, 2015 9.100 9.160 9.060 9.120 450,760 +0.04(+0.44%)
Oct 13, 2015 8.920 9.130 8.880 9.080 457,263 +0.07(+0.78%)
Oct 09, 2015 9.010 9.010 9.010 0 +0.21(+2.39%)
Oct 08, 2015 9.080 9.080 8.790 8.800 383,855 -0.27(-2.98%)
Oct 07, 2015 8.600 9.080 8.600 9.070 707,031 +0.47(+5.47%)
Oct 06, 2015 8.800 8.850 8.590 8.600 364,125 -0.18(-2.05%)
Oct 05, 2015 8.690 8.780 8.540 8.780 659,877 +0.17(+1.97%)
Oct 02, 2015 8.230 8.700 8.220 8.610 922,058 +0.36(+4.36%)
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.