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 (%)
May 24, 2011 15.00 15.00 14.81 14.86 309,631 -0.11(-0.73%)
May 20, 2011 15.00 15.09 14.95 14.97 816,918 -0.09(-0.60%)
May 19, 2011 14.80 15.18 14.74 15.06 627,406 +0.29(+1.96%)
May 18, 2011 14.65 14.94 14.64 14.77 195,955 +0.20(+1.37%)
May 17, 2011 14.88 14.88 14.57 14.57 243,223 -0.33(-2.21%)
May 16, 2011 14.90 14.98 14.89 14.90 144,923 +0.00(+0.00%)
May 13, 2011 15.04 15.17 14.80 14.90 359,479 -0.03(-0.20%)
May 12, 2011 14.99 15.04 14.75 14.93 286,883 -0.06(-0.40%)
May 11, 2011 15.30 15.30 14.99 14.99 315,561 -0.34(-2.22%)
May 10, 2011 15.57 15.57 15.31 15.33 277,712 -0.24(-1.54%)
May 09, 2011 15.48 15.57 15.38 15.57 334,247 +0.14(+0.91%)
May 06, 2011 15.31 15.47 15.25 15.43 200,562 +0.23(+1.51%)
May 05, 2011 15.20 15.34 15.13 15.20 267,123 -0.04(-0.26%)
May 04, 2011 15.33 15.39 15.22 15.24 278,285 -0.02(-0.13%)
May 03, 2011 15.20 15.36 15.15 15.26 246,587 +0.13(+0.86%)
May 02, 2011 15.10 15.13 15.08 15.13 115,083 +0.15(+1.00%)
Apr 29, 2011 15.15 15.15 14.96 14.98 170,754 +0.02(+0.13%)
Apr 28, 2011 15.02 15.10 14.96 14.96 198,941 -0.06(-0.40%)
Apr 27, 2011 15.36 15.36 15.00 15.02 235,864 -0.07(-0.46%)
Apr 26, 2011 15.22 15.24 15.07 15.09 229,572 -0.04(-0.26%)
Apr 25, 2011 15.31 15.29 15.13 15.13 112,137 -0.12(-0.79%)
Apr 21, 2011 15.61 15.61 15.25 15.25 215,015 -0.24(-1.55%)
Apr 20, 2011 15.41 15.60 15.39 15.49 300,235 +0.17(+1.11%)
Apr 19, 2011 15.12 15.47 15.07 15.32 187,328 +0.08(+0.52%)
Apr 18, 2011 15.30 15.36 15.01 15.24 226,816 -0.06(-0.39%)
Apr 15, 2011 15.55 15.60 15.26 15.30 199,860 -0.24(-1.54%)
Apr 14, 2011 15.42 15.60 15.12 15.54 259,404 +0.08(+0.52%)
Apr 13, 2011 15.48 15.49 15.34 15.46 268,247 -0.02(-0.13%)
Apr 12, 2011 15.55 15.58 15.45 15.48 195,213 -0.06(-0.39%)
Apr 11, 2011 15.55 15.65 15.50 15.54 364,998 -0.11(-0.70%)
Apr 08, 2011 15.63 15.65 15.45 15.65 195,386 +0.18(+1.16%)
Apr 07, 2011 15.65 15.65 15.45 15.47 316,567 -0.18(-1.15%)
Apr 06, 2011 15.80 15.80 15.48 15.65 686,145 -0.07(-0.45%)
Apr 05, 2011 15.70 15.75 15.60 15.72 166,389 +0.00(+0.00%)
Apr 04, 2011 15.75 15.78 15.63 15.72 143,642 +0.02(+0.13%)
Apr 01, 2011 15.50 15.74 15.47 15.70 351,567 +0.22(+1.42%)
Mar 31, 2011 15.65 15.65 15.43 15.48 300,407 -0.10(-0.64%)
Mar 30, 2011 15.45 15.70 15.45 15.58 560,153 +0.16(+1.04%)
Mar 29, 2011 15.28 15.44 15.20 15.42 344,046 +0.24(+1.58%)
Mar 28, 2011 15.35 15.46 15.17 15.18 212,281 -0.02(-0.13%)
Mar 25, 2011 15.38 15.44 15.20 15.20 218,419 -0.07(-0.46%)
Mar 24, 2011 15.40 15.40 15.27 15.27 186,946 -0.06(-0.39%)
Mar 23, 2011 15.25 15.38 15.23 15.33 303,039 +0.13(+0.86%)
Mar 22, 2011 15.00 15.24 14.96 15.20 278,900 +0.21(+1.40%)
Mar 21, 2011 15.00 15.00 14.98 14.99 413,889 +0.01(+0.07%)
Mar 18, 2011 15.00 15.00 14.95 14.98 822,730 -0.03(-0.20%)
Mar 17, 2011 15.00 15.03 14.92 15.01 315,122 +0.04(+0.27%)
Mar 16, 2011 15.00 15.00 14.80 14.97 217,661 -0.03(-0.20%)
Mar 15, 2011 14.89 15.00 14.62 15.00 362,071 -0.08(-0.53%)
Mar 14, 2011 14.99 15.12 14.90 15.08 172,936 +0.28(+1.89%)
Mar 11, 2011 14.88 14.99 14.71 14.80 234,446 -0.13(-0.87%)
Mar 10, 2011 14.99 15.00 14.71 14.93 284,576 +0.01(+0.07%)
Mar 09, 2011 14.95 15.10 14.85 14.92 237,566 +0.12(+0.81%)
Mar 08, 2011 14.91 14.96 14.78 14.80 215,902 -0.14(-0.94%)
Mar 07, 2011 15.00 15.17 14.89 14.94 385,964 +0.03(+0.20%)
Mar 04, 2011 15.02 15.02 14.84 14.91 290,438 -0.09(-0.60%)
Mar 03, 2011 14.98 15.05 14.95 15.00 416,852 +0.02(+0.13%)
Mar 02, 2011 15.14 15.15 14.95 14.98 766,627 -0.14(-0.93%)
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.