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 (%)
Jul 29, 2011 13.57 13.83 13.57 13.60 187,445 -0.05(-0.37%)
Jul 28, 2011 13.70 13.83 13.56 13.65 236,464 -0.05(-0.36%)
Jul 27, 2011 13.78 13.85 13.67 13.70 286,883 -0.10(-0.72%)
Jul 26, 2011 13.85 13.92 13.80 13.80 218,090 +0.00(+0.00%)
Jul 25, 2011 13.96 13.97 13.80 13.80 282,511 -0.10(-0.72%)
Jul 22, 2011 13.99 14.00 13.88 13.90 134,147 +0.01(+0.07%)
Jul 21, 2011 13.99 13.99 13.85 13.89 129,751 +0.04(+0.29%)
Jul 20, 2011 14.07 14.07 13.85 13.85 127,366 -0.09(-0.65%)
Jul 19, 2011 14.08 14.08 13.92 13.94 293,024 -0.02(-0.14%)
Jul 18, 2011 14.04 14.04 13.81 13.96 191,908 -0.03(-0.21%)
Jul 15, 2011 14.20 14.20 13.89 13.99 386,206 -0.22(-1.55%)
Jul 14, 2011 14.27 14.27 14.11 14.21 134,768 +0.03(+0.21%)
Jul 13, 2011 14.39 14.39 14.18 14.18 211,194 -0.27(-1.87%)
Jul 12, 2011 14.30 14.50 14.25 14.45 85,829 +0.04(+0.28%)
Jul 11, 2011 14.49 14.50 14.30 14.41 139,182 -0.03(-0.21%)
Jul 08, 2011 14.72 14.72 14.44 14.44 166,274 -0.28(-1.90%)
Jul 07, 2011 14.81 14.86 14.57 14.72 301,177 -0.02(-0.14%)
Jul 06, 2011 14.73 14.75 14.57 14.74 376,655 +0.08(+0.55%)
Jul 05, 2011 14.55 14.69 14.45 14.66 102,261 +0.11(+0.76%)
Jul 04, 2011 14.30 14.57 14.30 14.55 106,545 +0.34(+2.39%)
Jun 30, 2011 14.31 14.37 14.21 14.21 180,938 +0.04(+0.28%)
Jun 29, 2011 14.25 14.28 14.15 14.17 134,302 +0.03(+0.21%)
Jun 28, 2011 14.22 14.34 14.13 14.14 131,878 -0.01(-0.07%)
Jun 27, 2011 13.95 14.39 13.90 14.15 390,898 +0.26(+1.87%)
Jun 24, 2011 14.00 14.12 13.87 13.89 157,265 -0.10(-0.71%)
Jun 23, 2011 14.19 14.19 13.96 13.99 233,456 -0.19(-1.34%)
Jun 22, 2011 14.30 14.32 14.17 14.18 123,686 -0.07(-0.49%)
Jun 21, 2011 14.17 14.37 14.11 14.25 233,880 +0.19(+1.35%)
Jun 20, 2011 14.12 14.17 14.06 14.06 201,229 -0.06(-0.42%)
Jun 17, 2011 13.77 14.13 13.71 14.12 786,974 +0.41(+2.99%)
Jun 16, 2011 13.96 14.05 13.70 13.71 182,295 -0.33(-2.35%)
Jun 15, 2011 14.05 14.08 13.94 14.04 112,366 -0.02(-0.14%)
Jun 14, 2011 13.91 14.06 13.91 14.06 236,171 +0.11(+0.79%)
Jun 13, 2011 14.03 14.20 13.90 13.95 222,089 -0.08(-0.57%)
Jun 10, 2011 14.43 14.43 14.02 14.03 282,431 -0.33(-2.30%)
Jun 09, 2011 14.34 14.45 14.07 14.36 288,514 -0.02(-0.14%)
Jun 08, 2011 14.41 14.47 14.33 14.38 163,770 -0.01(-0.07%)
Jun 07, 2011 14.29 14.48 14.29 14.39 188,032 +0.06(+0.42%)
Jun 06, 2011 14.68 14.68 14.27 14.33 182,278 -0.22(-1.51%)
Jun 03, 2011 14.70 14.73 14.45 14.55 378,107 -0.31(-2.09%)
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%)
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.