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 31, 2013 7.460 7.550 7.370 7.430 1,418,244 -0.19(-2.49%)
May 30, 2013 7.460 7.630 7.460 7.620 856,614 +0.17(+2.28%)
May 29, 2013 7.490 7.540 7.380 7.450 426,524 -0.07(-0.93%)
May 28, 2013 7.450 7.570 7.400 7.520 539,414 +0.09(+1.21%)
May 27, 2013 7.440 7.530 7.430 7.430 121,996 +0.00(+0.00%)
May 24, 2013 7.430 7.500 7.390 7.430 462,036 -0.01(-0.13%)
May 23, 2013 7.530 7.550 7.380 7.440 502,941 -0.14(-1.85%)
May 22, 2013 7.430 7.670 7.420 7.580 1,072,878 +0.15(+2.02%)
May 21, 2013 7.480 7.540 7.290 7.430 562,961 -0.12(-1.59%)
May 17, 2013 7.550 7.550 7.550 0 +0.46(+6.49%)
May 16, 2013 6.340 7.120 6.290 7.090 1,889,053 +0.83(+13.26%)
May 15, 2013 6.250 6.350 6.250 6.260 382,588 -0.10(-1.57%)
May 13, 2013 6.540 6.540 6.310 6.360 508,159 -0.21(-3.20%)
May 10, 2013 6.560 6.610 6.510 6.570 330,342 -0.02(-0.30%)
May 09, 2013 6.550 6.590 6.430 6.590 238,197 +0.06(+0.92%)
May 08, 2013 6.500 6.540 6.470 6.530 302,154 +0.01(+0.15%)
May 07, 2013 6.650 6.670 6.470 6.520 457,047 -0.09(-1.36%)
May 06, 2013 6.510 6.640 6.510 6.610 249,242 +0.06(+0.92%)
May 03, 2013 6.600 6.650 6.490 6.550 181,478 +0.04(+0.61%)
May 02, 2013 6.650 6.710 6.450 6.510 488,695 -0.12(-1.81%)
May 01, 2013 6.790 6.800 6.600 6.630 220,611 -0.13(-1.92%)
Apr 30, 2013 6.700 6.800 6.650 6.760 1,469,431 +0.03(+0.45%)
Apr 29, 2013 6.520 6.740 6.500 6.730 304,700 +0.22(+3.38%)
Apr 26, 2013 6.450 6.530 6.420 6.510 352,233 +0.01(+0.15%)
Apr 25, 2013 6.560 6.720 6.450 6.500 527,553 -0.02(-0.31%)
Apr 24, 2013 6.520 6.670 6.480 6.520 272,742 -0.02(-0.31%)
Apr 23, 2013 6.210 6.560 6.190 6.540 378,422 +0.30(+4.81%)
Apr 22, 2013 6.360 6.390 6.200 6.240 266,736 -0.15(-2.35%)
Apr 19, 2013 6.240 6.390 6.200 6.390 181,571 +0.16(+2.57%)
Apr 18, 2013 6.320 6.390 6.180 6.230 292,181 -0.09(-1.42%)
Apr 17, 2013 6.500 6.530 6.230 6.320 423,976 -0.17(-2.62%)
Apr 16, 2013 6.480 6.600 6.300 6.490 280,505 +0.15(+2.37%)
Apr 15, 2013 6.600 6.730 6.300 6.340 357,343 -0.28(-4.23%)
Apr 12, 2013 6.680 6.770 6.580 6.620 395,196 -0.17(-2.50%)
Apr 11, 2013 6.770 6.840 6.610 6.790 678,449 -0.10(-1.45%)
Apr 10, 2013 6.880 6.950 6.760 6.890 406,321 -0.03(-0.43%)
Apr 09, 2013 6.970 6.970 6.840 6.920 302,980 -0.01(-0.14%)
Apr 08, 2013 6.660 6.950 6.660 6.930 634,164 +0.29(+4.37%)
Apr 05, 2013 6.570 6.790 6.570 6.640 454,095 -0.06(-0.90%)
Apr 04, 2013 6.450 6.700 6.450 6.700 1,009,422 +0.27(+4.20%)
Apr 03, 2013 6.510 6.570 6.390 6.430 655,148 -0.07(-1.08%)
Apr 02, 2013 6.610 6.610 6.490 6.500 452,601 -0.01(-0.15%)
Apr 01, 2013 6.740 6.840 6.500 6.510 627,674 -0.16(-2.40%)
Mar 28, 2013 6.670 6.670 6.670 0 +0.05(+0.76%)
Mar 27, 2013 6.810 6.830 6.560 6.620 462,955 -0.17(-2.50%)
Mar 26, 2013 6.280 6.870 6.270 6.790 1,662,292 +0.61(+9.87%)
Mar 25, 2013 6.450 6.540 5.890 6.180 2,086,332 -0.38(-5.79%)
Mar 22, 2013 6.810 6.880 6.510 6.560 990,481 -0.26(-3.81%)
Mar 21, 2013 6.970 7.000 6.820 6.820 488,506 -0.18(-2.57%)
Mar 20, 2013 7.100 7.100 6.920 7.000 789,548 -0.14(-1.96%)
Mar 19, 2013 6.950 7.200 6.920 7.140 851,474 +0.22(+3.18%)
Mar 18, 2013 7.200 7.220 6.920 6.920 882,064 -0.33(-4.55%)
Mar 15, 2013 7.150 7.410 7.050 7.250 977,455 +0.05(+0.69%)
Mar 14, 2013 7.460 7.520 7.170 7.200 936,849 -0.33(-4.38%)
Mar 13, 2013 7.700 7.700 7.450 7.530 521,338 -0.20(-2.59%)
Mar 12, 2013 7.700 7.760 7.690 7.730 344,878 +0.01(+0.13%)
Mar 11, 2013 7.800 7.840 7.700 7.720 624,324 -0.08(-1.03%)
Mar 08, 2013 7.640 7.840 7.600 7.800 920,370 -0.03(-0.38%)
Mar 07, 2013 7.820 7.920 7.770 7.830 1,641,873 -0.03(-0.38%)
Mar 06, 2013 7.950 7.980 7.820 7.860 224,027 -0.04(-0.51%)
Mar 05, 2013 7.870 8.050 7.870 7.900 539,254 +0.02(+0.25%)
Mar 04, 2013 7.810 7.880 7.750 7.880 378,284 +0.08(+1.03%)
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.