Skip to main content
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 (%)
Mar 08, 2021 4.920 4.920 4.920 0 +0.00(+0.00%)
Mar 05, 2021 5.040 5.130 4.540 4.920 585,233 -0.17(-3.34%)
Mar 04, 2021 5.200 5.450 4.900 5.090 546,299 -0.16(-3.05%)
Mar 03, 2021 4.900 5.480 4.680 5.250 877,094 +0.39(+8.02%)
Mar 02, 2021 5.030 5.030 4.740 4.860 521,539 -0.17(-3.38%)
Mar 01, 2021 5.220 5.480 5.010 5.030 738,380 +0.01(+0.20%)
Feb 26, 2021 4.880 6.480 4.860 5.020 3,540,028 +0.68(+15.67%)
Feb 25, 2021 4.630 4.700 4.310 4.340 741,853 -0.26(-5.65%)
Feb 24, 2021 4.500 4.790 4.440 4.600 953,741 +0.14(+3.14%)
Feb 23, 2021 4.720 4.860 4.320 4.460 1,068,118 -0.50(-10.08%)
Feb 22, 2021 5.000 5.660 4.860 4.960 4,015,883 -2.32(-31.87%)
Feb 19, 2021 7.460 7.750 7.230 7.280 467,365 +0.24(+3.41%)
Feb 18, 2021 7.170 7.170 6.670 7.040 291,520 -0.34(-4.61%)
Feb 17, 2021 7.850 7.850 7.280 7.380 715,968 -0.47(-5.99%)
Feb 16, 2021 8.540 8.540 7.640 7.850 965,030 -1.25(-13.74%)
Feb 12, 2021 9.100 9.100 9.100 0 -0.48(-5.01%)
Feb 11, 2021 9.280 9.790 8.650 9.580 519,261 +0.28(+3.01%)
Feb 10, 2021 9.600 9.770 9.140 9.300 417,235 -0.20(-2.11%)
Feb 09, 2021 10.21 10.34 9.470 9.500 428,146 -0.80(-7.77%)
Feb 08, 2021 9.950 10.63 9.930 10.30 510,682 +0.35(+3.52%)
Feb 05, 2021 9.640 10.33 9.360 9.950 338,497 +0.32(+3.32%)
Feb 04, 2021 9.550 9.890 9.200 9.630 503,146 +0.15(+1.58%)
Feb 03, 2021 8.450 9.530 8.430 9.480 766,420 +1.09(+12.99%)
Feb 02, 2021 8.720 8.720 8.370 8.390 391,605 -0.36(-4.11%)
Feb 01, 2021 8.680 8.890 8.240 8.750 433,308 +0.17(+1.98%)
Jan 29, 2021 9.080 9.130 8.380 8.580 683,525 -0.51(-5.61%)
Jan 28, 2021 8.640 9.420 8.140 9.090 998,658 +0.52(+6.07%)
Jan 27, 2021 9.380 9.510 8.430 8.570 819,213 -1.18(-12.10%)
Jan 26, 2021 10.19 10.45 9.600 9.750 980,147 +0.02(+0.21%)
Jan 25, 2021 10.96 11.20 9.040 9.730 2,455,033 +1.03(+11.84%)
Jan 22, 2021 6.960 8.990 6.910 8.700 1,508,444 +1.64(+23.23%)
Jan 21, 2021 6.690 7.090 6.460 7.060 288,167 +0.37(+5.53%)
Jan 20, 2021 6.540 6.740 6.500 6.690 122,704 +0.19(+2.92%)
Jan 19, 2021 6.810 6.880 6.500 6.500 409,461 -0.32(-4.69%)
Jan 18, 2021 6.710 6.950 6.710 6.820 159,028 +0.06(+0.89%)
Jan 15, 2021 6.910 6.920 6.600 6.760 341,598 -0.14(-2.03%)
Jan 14, 2021 7.220 7.270 6.810 6.900 356,851 -0.30(-4.17%)
Jan 13, 2021 6.850 7.250 6.640 7.200 557,388 +0.45(+6.67%)
Jan 12, 2021 6.350 7.000 6.320 6.750 540,106 +0.44(+6.97%)
Jan 11, 2021 6.400 6.510 6.280 6.310 232,724 -0.09(-1.41%)
Jan 08, 2021 6.380 6.500 6.260 6.400 332,279 +0.12(+1.91%)
Jan 07, 2021 6.230 6.350 6.150 6.280 243,344 +0.22(+3.63%)
Jan 06, 2021 6.100 6.320 6.000 6.060 396,856 -0.07(-1.14%)
Jan 05, 2021 5.960 6.180 5.880 6.130 287,438 +0.17(+2.85%)
Jan 04, 2021 5.970 6.010 5.850 5.960 262,785 -0.01(-0.17%)
Dec 31, 2020 5.970 5.970 5.970 0 -0.04(-0.67%)
Dec 30, 2020 5.960 6.280 5.950 6.010 227,270 +0.01(+0.17%)
Dec 29, 2020 6.040 6.040 5.900 6.000 246,358 -0.20(-3.23%)
Dec 24, 2020 6.200 6.200 6.200 0 +0.13(+2.14%)
Dec 23, 2020 6.140 6.250 6.040 6.070 229,681 -0.07(-1.14%)
Dec 22, 2020 5.830 6.170 5.830 6.140 395,811 +0.33(+5.68%)
Dec 21, 2020 5.890 5.890 5.740 5.810 324,795 -0.16(-2.68%)
Dec 18, 2020 5.870 6.060 5.830 5.970 250,109 +0.08(+1.36%)
Dec 17, 2020 5.850 5.900 5.790 5.890 140,217 +0.02(+0.34%)
Dec 16, 2020 5.960 5.970 5.820 5.870 178,038 -0.07(-1.18%)
Dec 15, 2020 5.980 6.000 5.820 5.940 389,386 -0.02(-0.34%)
Dec 14, 2020 6.160 6.160 5.960 5.960 296,391 -0.21(-3.40%)
Dec 11, 2020 6.250 6.280 6.120 6.170 265,476 -0.09(-1.44%)
Dec 10, 2020 6.370 6.370 6.250 6.260 165,713 -0.16(-2.49%)
Dec 09, 2020 6.270 6.720 6.190 6.420 538,185 +0.14(+2.23%)
Dec 08, 2020 6.300 6.340 6.260 6.280 102,601 -0.07(-1.10%)
Dec 07, 2020 6.290 6.390 6.230 6.350 178,182 +0.06(+0.95%)
Dec 04, 2020 6.290 6.390 6.250 6.290 151,764 +0.02(+0.32%)
Dec 03, 2020 6.390 6.390 6.270 6.270 169,126 -0.06(-0.95%)
Dec 02, 2020 6.400 6.590 6.320 6.330 321,115 -0.09(-1.40%)
Dec 01, 2020 6.410 6.460 6.270 6.420 292,768 +0.08(+1.26%)
Nov 30, 2020 6.400 6.410 6.180 6.340 275,551 -0.08(-1.25%)
Nov 27, 2020 6.460 6.510 6.390 6.420 321,351 -0.02(-0.31%)
Nov 26, 2020 6.500 6.500 6.380 6.440 124,128 -0.07(-1.08%)
Nov 25, 2020 6.660 6.680 6.420 6.510 364,672 -0.25(-3.70%)
Nov 24, 2020 7.010 7.090 6.640 6.760 821,096 +0.25(+3.84%)
Nov 23, 2020 6.510 6.580 6.420 6.510 315,098 +0.08(+1.24%)
Nov 20, 2020 6.390 6.790 6.260 6.430 476,310 +0.04(+0.63%)
Nov 19, 2020 6.340 6.420 6.180 6.390 365,496 +0.04(+0.63%)
Nov 18, 2020 6.440 6.540 6.350 6.350 265,754 -0.09(-1.40%)
Nov 17, 2020 6.570 6.570 6.430 6.440 243,901 -0.16(-2.42%)
Nov 16, 2020 6.580 6.650 6.440 6.600 419,131 +0.08(+1.23%)
Nov 13, 2020 6.620 6.690 6.450 6.520 499,710 -0.24(-3.55%)
Nov 12, 2020 6.990 7.160 6.690 6.760 1,009,479 -1.16(-14.65%)
Nov 11, 2020 7.830 8.380 7.690 7.920 589,629 +0.29(+3.80%)
Nov 10, 2020 7.080 7.730 7.040 7.630 486,196 +0.62(+8.84%)
Nov 09, 2020 6.790 7.270 6.540 7.010 609,594 +0.52(+8.01%)
Nov 06, 2020 6.600 6.630 6.450 6.490 220,662 -0.12(-1.82%)
Nov 05, 2020 6.560 6.720 6.470 6.610 203,182 +0.06(+0.92%)
Nov 04, 2020 6.660 6.680 6.450 6.550 284,339 -0.05(-0.76%)
Nov 03, 2020 6.650 6.730 6.550 6.600 170,198 -0.10(-1.49%)
Nov 02, 2020 6.870 6.870 6.610 6.700 274,054 -0.15(-2.19%)
Oct 30, 2020 6.750 6.880 6.480 6.850 306,246 +0.00(+0.00%)
Oct 29, 2020 6.400 6.920 6.300 6.850 368,331 +0.36(+5.55%)
Oct 28, 2020 6.740 6.830 6.450 6.490 348,394 -0.42(-6.08%)
Oct 27, 2020 6.940 7.100 6.780 6.910 246,933 -0.01(-0.14%)
Oct 26, 2020 7.280 7.280 6.850 6.920 296,135 -0.46(-6.23%)
Oct 23, 2020 7.050 7.540 6.870 7.380 340,535 +0.21(+2.93%)
Oct 22, 2020 6.980 7.220 6.660 7.170 428,560 +0.16(+2.28%)
Oct 21, 2020 7.430 7.460 7.000 7.010 417,262 -0.49(-6.53%)
Oct 20, 2020 7.640 7.740 7.440 7.500 441,730 -0.14(-1.83%)
Oct 19, 2020 7.910 8.030 7.540 7.640 433,852 +0.11(+1.46%)
Oct 16, 2020 7.420 7.830 7.350 7.530 453,275 +0.08(+1.07%)
Oct 15, 2020 7.700 7.720 7.420 7.450 436,373 -0.43(-5.46%)
Oct 14, 2020 8.000 8.090 7.760 7.880 353,174 -0.30(-3.67%)
Oct 13, 2020 8.200 8.420 7.750 8.180 647,033 -0.28(-3.31%)
Oct 09, 2020 8.460 8.460 8.460 0 +1.09(+14.79%)
Oct 08, 2020 7.140 7.590 6.910 7.370 519,653 +0.34(+4.84%)
Oct 07, 2020 7.040 7.430 6.950 7.030 438,694 -0.08(-1.13%)
Oct 06, 2020 6.710 7.540 6.540 7.110 714,758 +0.26(+3.80%)
Oct 05, 2020 6.580 7.090 6.500 6.850 477,720 +0.11(+1.63%)
Oct 02, 2020 5.950 7.900 5.710 6.740 1,105,487 +0.25(+3.85%)
Oct 01, 2020 6.980 7.030 6.400 6.490 617,895 -0.45(-6.48%)
Sep 30, 2020 7.750 7.750 6.930 6.940 691,643 -0.54(-7.22%)
Sep 29, 2020 9.760 9.770 6.850 7.480 2,759,885 +7.10(+1868.42%)
Sep 28, 2020 0.4700 0.5100 0.3750 0.3800 171,301 -0.09(-18.28%)
Sep 25, 2020 0.8800 0.9700 0.4450 0.4650 3,044 -0.27(-37.16%)
Sep 24, 2020 0.4900 0.9200 0.4400 0.7400 49,509,120 +0.40(+114.49%)
Sep 23, 2020 0.5000 0.5500 0.3350 0.3450 108,666 -0.14(-28.87%)
Sep 22, 2020 0.4100 0.5300 0.3900 0.4850 43,519 +0.05(+12.79%)
Sep 21, 2020 0.4000 0.4300 0.3700 0.4300 36,139 +0.07(+17.81%)
Sep 18, 2020 0.3450 0.3800 0.3200 0.3650 237 +0.03(+10.61%)
Sep 17, 2020 0.3100 0.4300 0.3000 0.3300 95,055 +0.05(+15.79%)
Sep 16, 2020 0.3050 0.3050 0.2800 0.2850 18,990 -0.03(-9.52%)
Sep 15, 2020 0.3250 0.3250 0.2900 0.3150 2,042,595 -0.01(-3.08%)
Sep 14, 2020 0.3350 0.3350 0.3150 0.3250 15,099 -0.01(-2.99%)
Sep 11, 2020 0.3550 0.3600 0.3350 0.3350 9,702 -0.02(-5.63%)
Sep 10, 2020 0.3700 0.3700 0.3500 0.3550 9,708 -0.01(-2.74%)
Sep 09, 2020 0.3400 0.3850 0.3400 0.3650 24,770 +0.02(+5.80%)
Sep 08, 2020 0.3700 0.3850 0.3400 0.3450 10,748 -0.03(-8.00%)
Sep 04, 2020 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 03, 2020 0.4150 0.4450 0.3850 0.4000 22,977 +0.03(+6.67%)
Sep 02, 2020 0.4000 0.4050 0.3700 0.3750 18,626 -0.03(-6.25%)
Sep 01, 2020 0.4600 0.4650 0.4000 0.4000 27,942 -0.07(-13.98%)
Aug 31, 2020 0.5000 0.5300 0.4600 0.4650 1,340,954 -0.04(-8.82%)
Aug 28, 2020 0.7000 0.7500 0.5000 0.5100 11,109,809 +0.11(+27.50%)
Aug 27, 2020 0.4100 0.4200 0.3950 0.4000 3,499 -0.01(-3.61%)
Aug 26, 2020 0.4100 0.4550 0.4100 0.4150 5,057 +0.01(+1.22%)
Aug 25, 2020 0.4000 0.4250 0.4000 0.4100 3,462 +0.01(+3.80%)
Aug 24, 2020 0.4300 0.4400 0.3900 0.3950 11,711 +0.02(+5.33%)
Aug 21, 2020 0.3800 0.3900 0.3750 0.3750 2,491 +0.00(+0.00%)
Aug 20, 2020 0.3900 0.4100 0.3700 0.3750 381,995 -0.02(-5.06%)
Aug 19, 2020 0.4200 0.4200 0.3900 0.3950 513,065 -0.02(-5.95%)
Aug 18, 2020 0.4400 0.4400 0.4100 0.4200 542,617 -0.01(-2.33%)
Aug 17, 2020 0.4600 0.4600 0.4300 0.4300 399,033 -0.03(-6.52%)
Aug 14, 2020 0.4300 0.4600 0.4200 0.4600 307,991 +0.02(+4.55%)
Aug 13, 2020 0.4450 0.4450 0.4300 0.4400 239,854 -0.02(-3.30%)
Aug 12, 2020 0.4550 0.4600 0.4400 0.4550 329,121 +0.01(+1.11%)
Aug 11, 2020 0.4500 0.4650 0.4400 0.4500 356,043 -0.01(-1.10%)
Aug 10, 2020 0.4500 0.4750 0.4500 0.4550 537,206 -0.01(-1.09%)
Aug 07, 2020 0.4800 0.4800 0.4550 0.4600 289,802 -0.01(-1.08%)
Aug 06, 2020 0.4750 0.4750 0.4650 0.4650 293,851 -0.00(-1.06%)
Aug 05, 2020 0.4800 0.4850 0.4650 0.4700 2,853 +0.00(+0.00%)
Aug 04, 2020 0.4800 0.4900 0.4700 0.4700 3,136 -0.02(-4.08%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2020 0.4950 0.5100 0.4850 0.4900 2,438 -0.02(-3.92%)
Jul 29, 2020 0.5100 0.5200 0.4900 0.5100 842,358 -0.02(-3.77%)
Jul 28, 2020 0.5200 0.5300 0.5000 0.5300 467,141 +0.00(+0.00%)
Jul 27, 2020 0.5600 0.5600 0.5200 0.5300 526,300 -0.03(-5.36%)
Jul 24, 2020 0.5800 0.5800 0.5500 0.5600 516,906 -0.03(-5.08%)
Jul 23, 2020 0.6200 0.6200 0.5800 0.5900 1,030,837 -0.02(-3.28%)
Jul 22, 2020 0.6200 0.6700 0.5500 0.6100 2,345,833 +0.00(+0.00%)
Jul 21, 2020 0.7100 0.7700 0.5600 0.6100 3,435,844 -0.14(-18.67%)
Jul 20, 2020 0.7500 1.130 0.6500 0.7500 8,183,425 +0.27(+56.25%)
Jul 17, 2020 0.5000 0.5000 0.4800 0.4800 105,845 +0.00(+0.00%)
Jul 16, 2020 0.4800 0.4900 0.4800 0.4800 136,117 +0.01(+2.13%)
Jul 15, 2020 0.4800 0.5000 0.4700 0.4700 188,234 -0.01(-2.08%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4800 440,102 -0.02(-4.00%)
Jul 13, 2020 0.5000 0.5200 0.4900 0.5000 259,305 +0.02(+4.17%)
Jul 10, 2020 0.5200 0.5200 0.4700 0.4800 941,790 -0.04(-7.69%)
Jul 09, 2020 0.5500 0.5900 0.5200 0.5200 818,235 -0.03(-5.45%)
Jul 08, 2020 0.7100 0.7800 0.5200 0.5500 2,941,159 -0.21(-27.63%)
Jul 07, 2020 0.7500 0.7600 0.7300 0.7600 58,994 +0.01(+1.33%)
Jul 06, 2020 0.7200 0.7600 0.7200 0.7500 56,940 +0.01(+1.35%)
Jul 03, 2020 0.7400 0.7400 0.7100 0.7400 46,192 -0.02(-2.63%)
Jul 02, 2020 0.6800 0.7700 0.6800 0.7600 211,225 +0.07(+10.14%)
Jun 30, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 29, 2020 0.7000 0.7100 0.6800 0.7000 101,438 +0.01(+1.45%)
Jun 26, 2020 0.7200 0.7200 0.6900 0.6900 157,615 +0.00(+0.00%)
Jun 25, 2020 0.7200 0.7200 0.6900 0.6900 191,541 -0.01(-1.43%)
Jun 24, 2020 0.7700 0.7700 0.7000 0.7000 316,635 -0.09(-11.39%)
Jun 23, 2020 0.8000 0.8000 0.7600 0.7900 214,836 -0.02(-2.47%)
Jun 22, 2020 0.8400 0.8500 0.7800 0.8100 156,253 -0.04(-4.71%)
Jun 19, 2020 0.8000 0.8500 0.7900 0.8500 500,516 +0.07(+8.97%)
Jun 18, 2020 0.7900 0.8100 0.7700 0.7800 90,916 -0.03(-3.70%)
Jun 17, 2020 0.8400 0.8400 0.7800 0.8100 96,903 -0.02(-2.41%)
Jun 16, 2020 0.8700 0.8800 0.8100 0.8300 254,932 +0.04(+5.06%)
Jun 15, 2020 0.7300 0.8300 0.7300 0.7900 203,918 +0.02(+2.60%)
Jun 12, 2020 0.8000 0.9000 0.7500 0.7700 688,777 +0.03(+4.05%)
Jun 11, 2020 0.8500 0.8600 0.7100 0.7400 775,295 -0.19(-20.43%)
Jun 10, 2020 1.040 1.060 0.9000 0.9300 784,610 -0.13(-12.26%)
Jun 09, 2020 1.050 1.150 0.9500 1.060 825,136 -0.10(-8.62%)
Jun 08, 2020 0.6800 1.200 0.6800 1.160 2,057,900 +0.53(+84.13%)
Jun 05, 2020 0.5800 0.6500 0.5800 0.6300 723,322 +0.07(+12.50%)
Jun 04, 2020 0.5600 0.5800 0.5600 0.5600 152,747 +0.01(+1.82%)
Jun 03, 2020 0.5500 0.5700 0.5500 0.5500 162,888 +0.01(+1.85%)
Jun 02, 2020 0.5300 0.5600 0.5300 0.5400 104,633 +0.01(+1.89%)
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.