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 30, 2016 7.340 7.340 7.340 0 -0.01(-0.14%)
Dec 29, 2016 7.270 7.350 7.200 7.350 217,383 +0.09(+1.24%)
Dec 28, 2016 7.200 7.280 7.180 7.260 216,380 +0.10(+1.40%)
Dec 23, 2016 7.160 7.160 7.160 0 +0.02(+0.28%)
Dec 22, 2016 7.220 7.220 7.110 7.140 112,665 -0.07(-0.97%)
Dec 21, 2016 7.090 7.240 7.020 7.210 301,744 +0.16(+2.27%)
Dec 20, 2016 7.200 7.200 7.020 7.050 281,958 -0.12(-1.67%)
Dec 19, 2016 7.200 7.260 7.160 7.170 250,991 -0.01(-0.14%)
Dec 16, 2016 7.110 7.195 7.110 7.180 392,199 +0.08(+1.13%)
Dec 15, 2016 7.000 7.220 6.960 7.100 402,149 +0.10(+1.43%)
Dec 14, 2016 7.240 7.270 6.990 7.000 440,042 -0.22(-3.05%)
Dec 13, 2016 7.300 7.390 7.200 7.220 325,285 -0.18(-2.43%)
Dec 12, 2016 7.510 7.550 7.380 7.400 305,301 -0.06(-0.80%)
Dec 09, 2016 7.490 7.520 7.420 7.460 290,682 +0.01(+0.13%)
Dec 08, 2016 7.380 7.450 7.350 7.450 273,845 +0.10(+1.36%)
Dec 07, 2016 7.400 7.430 7.240 7.350 417,682 -0.06(-0.81%)
Dec 06, 2016 7.410 7.520 7.390 7.410 201,501 -0.01(-0.13%)
Dec 05, 2016 7.490 7.570 7.410 7.420 185,289 -0.01(-0.13%)
Dec 02, 2016 7.570 7.580 7.420 7.430 246,268 -0.12(-1.59%)
Dec 01, 2016 7.450 7.580 7.410 7.550 312,745 +0.20(+2.72%)
Nov 30, 2016 7.360 7.470 7.320 7.350 271,191 -0.01(-0.14%)
Nov 29, 2016 7.380 7.430 7.330 7.360 223,435 -0.02(-0.27%)
Nov 28, 2016 7.370 7.460 7.240 7.380 200,837 +0.02(+0.27%)
Nov 25, 2016 7.360 7.420 7.330 7.360 169,641 +0.00(+0.00%)
Nov 24, 2016 7.300 7.360 7.260 7.360 120,046 +0.07(+0.96%)
Nov 23, 2016 7.210 7.310 7.200 7.290 221,088 +0.07(+0.97%)
Nov 22, 2016 7.270 7.370 7.020 7.220 563,115 -0.04(-0.55%)
Nov 21, 2016 7.340 7.360 7.210 7.260 366,452 +0.02(+0.28%)
Nov 18, 2016 7.230 7.360 7.200 7.240 411,424 +0.07(+0.98%)
Nov 17, 2016 6.990 7.240 6.950 7.170 343,766 +0.18(+2.58%)
Nov 16, 2016 6.850 7.040 6.850 6.990 356,179 +0.10(+1.45%)
Nov 15, 2016 6.840 6.990 6.810 6.890 448,204 +0.09(+1.32%)
Nov 14, 2016 6.670 6.810 6.590 6.800 414,032 +0.16(+2.41%)
Nov 11, 2016 6.790 6.850 6.590 6.640 385,073 -0.15(-2.21%)
Nov 10, 2016 6.700 6.760 6.640 6.790 522,493 +0.21(+3.19%)
Nov 09, 2016 6.650 6.680 6.580 6.580 245,745 -0.16(-2.37%)
Nov 08, 2016 6.760 6.830 6.710 6.740 201,266 -0.09(-1.32%)
Nov 07, 2016 6.970 6.990 6.820 6.830 195,969 -0.08(-1.16%)
Nov 04, 2016 6.800 6.920 6.780 6.910 286,556 +0.12(+1.77%)
Nov 03, 2016 6.870 6.870 6.750 6.790 161,633 -0.07(-1.02%)
Nov 02, 2016 6.950 7.000 6.820 6.860 359,923 -0.15(-2.14%)
Nov 01, 2016 7.030 7.170 6.910 7.010 592,240 -0.03(-0.43%)
Oct 31, 2016 7.160 7.160 7.030 7.040 144,134 -0.08(-1.12%)
Oct 28, 2016 7.190 7.230 7.090 7.120 244,406 -0.09(-1.25%)
Oct 27, 2016 7.200 7.230 7.170 7.210 148,400 +0.02(+0.28%)
Oct 26, 2016 7.150 7.300 7.150 7.190 387,206 +0.01(+0.14%)
Oct 25, 2016 7.110 7.240 7.100 7.180 224,539 +0.02(+0.28%)
Oct 24, 2016 7.160 7.220 7.100 7.160 414,820 -0.02(-0.28%)
Oct 21, 2016 7.180 7.260 7.150 7.180 305,962 +0.01(+0.14%)
Oct 20, 2016 7.170 7.230 7.130 7.170 346,811 +0.01(+0.14%)
Oct 19, 2016 7.130 7.225 7.080 7.160 310,123 +0.09(+1.27%)
Oct 18, 2016 7.110 7.190 7.040 7.070 860,771 +0.02(+0.28%)
Oct 17, 2016 7.040 7.155 6.970 7.050 333,614 +0.03(+0.43%)
Oct 14, 2016 7.000 7.180 6.910 7.020 549,009 +0.07(+1.01%)
Oct 13, 2016 6.950 7.020 6.830 6.950 442,064 +0.00(+0.00%)
Oct 12, 2016 6.690 6.970 6.650 6.950 1,701,701 +0.51(+7.92%)
Oct 11, 2016 6.540 6.540 6.410 6.440 347,605 -0.08(-1.23%)
Oct 07, 2016 6.520 6.520 6.520 0 -0.07(-1.06%)
Oct 06, 2016 6.600 6.650 6.550 6.590 241,064 +0.02(+0.30%)
Oct 05, 2016 6.620 6.640 6.550 6.570 289,774 -0.04(-0.61%)
Oct 04, 2016 6.590 6.650 6.570 6.610 272,407 +0.00(+0.00%)
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.