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, 2017 7.150 7.170 7.040 7.070 312,657 -0.08(-1.12%)
May 30, 2017 7.190 7.250 7.140 7.150 194,200 -0.03(-0.42%)
May 29, 2017 7.160 7.280 7.130 7.180 199,466 +0.03(+0.42%)
May 26, 2017 7.090 7.195 7.090 7.150 273,030 +0.07(+0.99%)
May 25, 2017 7.120 7.130 7.050 7.080 313,475 -0.03(-0.42%)
May 24, 2017 7.120 7.160 7.080 7.110 441,937 +0.00(+0.00%)
May 23, 2017 7.230 7.250 7.080 7.110 447,474 -0.11(-1.52%)
May 19, 2017 7.270 7.405 7.110 7.220 1,112,526 +0.01(+0.14%)
May 18, 2017 7.520 7.700 7.010 7.210 2,582,711 -1.05(-12.71%)
May 17, 2017 8.360 8.390 8.260 8.260 234,924 -0.09(-1.08%)
May 16, 2017 8.290 8.365 8.290 8.350 155,369 +0.05(+0.60%)
May 15, 2017 8.420 8.440 8.240 8.300 343,467 -0.17(-2.01%)
May 12, 2017 8.580 8.620 8.460 8.470 198,272 -0.11(-1.28%)
May 11, 2017 8.510 8.580 8.490 8.580 161,655 +0.07(+0.82%)
May 10, 2017 8.410 8.530 8.410 8.510 152,533 +0.08(+0.95%)
May 09, 2017 8.330 8.440 8.310 8.430 136,547 +0.11(+1.32%)
May 08, 2017 8.320 8.370 8.260 8.320 270,489 +0.02(+0.24%)
May 05, 2017 8.220 8.330 8.190 8.300 94,848 +0.09(+1.10%)
May 04, 2017 8.300 8.300 8.150 8.210 146,668 -0.09(-1.08%)
May 03, 2017 8.360 8.360 8.270 8.300 89,573 -0.04(-0.48%)
May 02, 2017 8.290 8.380 8.290 8.340 157,442 +0.01(+0.12%)
May 01, 2017 8.420 8.420 8.250 8.330 138,741 -0.01(-0.12%)
Apr 28, 2017 8.310 8.350 8.210 8.340 185,221 +0.05(+0.60%)
Apr 27, 2017 8.280 8.300 8.180 8.290 222,769 +0.02(+0.24%)
Apr 26, 2017 8.320 8.320 8.250 8.270 221,839 -0.04(-0.48%)
Apr 25, 2017 8.260 8.330 8.260 8.310 85,557 +0.02(+0.24%)
Apr 24, 2017 8.280 8.330 8.255 8.290 213,310 -0.01(-0.12%)
Apr 21, 2017 8.310 8.360 8.240 8.300 209,827 -0.01(-0.12%)
Apr 20, 2017 8.270 8.340 8.240 8.310 184,232 +0.05(+0.61%)
Apr 19, 2017 8.260 8.290 8.250 8.260 209,957 +0.00(+0.00%)
Apr 18, 2017 8.240 8.300 8.160 8.260 114,755 +0.01(+0.12%)
Apr 17, 2017 8.300 8.300 8.230 8.250 102,766 -0.06(-0.72%)
Apr 13, 2017 8.350 8.350 8.270 8.310 121,837 -0.04(-0.48%)
Apr 12, 2017 8.320 8.400 8.310 8.350 125,791 +0.03(+0.36%)
Apr 11, 2017 8.490 8.490 8.300 8.320 155,288 -0.08(-0.95%)
Apr 10, 2017 8.190 8.430 8.190 8.400 202,264 +0.21(+2.56%)
Apr 07, 2017 8.470 8.470 8.160 8.190 382,724 -0.27(-3.19%)
Apr 06, 2017 8.370 8.480 8.340 8.460 139,035 +0.07(+0.83%)
Apr 05, 2017 8.460 8.460 8.330 8.390 172,891 -0.04(-0.47%)
Apr 04, 2017 8.400 8.460 8.340 8.430 200,793 +0.05(+0.60%)
Apr 03, 2017 8.390 8.400 8.300 8.380 207,803 +0.03(+0.36%)
Mar 31, 2017 8.390 8.440 8.300 8.350 265,859 -0.05(-0.60%)
Mar 30, 2017 8.400 8.430 8.340 8.400 140,578 +0.04(+0.48%)
Mar 29, 2017 8.250 8.400 8.250 8.360 324,657 +0.10(+1.21%)
Mar 28, 2017 8.310 8.350 8.260 8.260 143,741 -0.02(-0.24%)
Mar 27, 2017 8.190 8.330 8.190 8.280 264,557 +0.06(+0.73%)
Mar 24, 2017 8.160 8.300 8.150 8.220 231,389 +0.05(+0.61%)
Mar 23, 2017 8.020 8.210 8.020 8.170 203,214 +0.17(+2.12%)
Mar 22, 2017 7.990 8.030 7.930 8.000 203,376 +0.00(+0.00%)
Mar 21, 2017 7.990 8.040 7.920 8.000 181,771 +0.01(+0.13%)
Mar 20, 2017 7.930 7.990 7.930 7.990 129,875 +0.05(+0.63%)
Mar 17, 2017 7.980 7.990 7.920 7.940 313,945 -0.02(-0.25%)
Mar 16, 2017 7.900 7.990 7.900 7.960 184,538 -0.10(-1.24%)
Mar 15, 2017 7.840 8.055 7.840 8.060 358,436 +0.25(+3.20%)
Mar 14, 2017 7.880 7.900 7.800 7.810 222,864 -0.07(-0.89%)
Mar 13, 2017 7.840 7.915 7.810 7.880 144,067 -0.08(-1.01%)
Mar 10, 2017 7.910 7.960 7.850 7.960 153,877 +0.10(+1.27%)
Mar 09, 2017 7.960 7.970 7.830 7.860 187,862 -0.13(-1.63%)
Mar 08, 2017 7.990 8.040 7.955 7.990 370,277 +0.02(+0.25%)
Mar 07, 2017 7.770 7.990 7.760 7.970 338,637 +0.22(+2.84%)
Mar 06, 2017 7.830 7.850 7.740 7.750 240,286 -0.07(-0.90%)
Mar 03, 2017 7.730 7.840 7.730 7.820 153,815 +0.06(+0.77%)
Mar 02, 2017 7.720 7.860 7.710 7.760 265,760 +0.04(+0.52%)
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.