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 (%)
May 30, 2014 6.080 6.190 6.030 6.060 1,168,618 -0.04(-0.66%)
May 29, 2014 6.220 6.220 5.980 6.100 1,448,165 -0.15(-2.40%)
May 28, 2014 6.320 6.350 6.220 6.250 622,457 -0.12(-1.88%)
May 27, 2014 6.260 6.390 6.200 6.370 667,729 +0.08(+1.27%)
May 26, 2014 6.400 6.400 6.260 6.290 476,390 -0.07(-1.10%)
May 23, 2014 6.350 6.380 6.330 6.360 2,561,958 +0.05(+0.79%)
May 22, 2014 6.390 6.400 6.300 6.310 596,878 -0.10(-1.56%)
May 21, 2014 6.450 6.500 6.330 6.410 2,818,648 -0.01(-0.16%)
May 20, 2014 6.550 6.670 6.350 6.420 1,986,401 -0.12(-1.83%)
May 16, 2014 6.540 6.540 6.540 0 -1.31(-16.69%)
May 15, 2014 8.460 8.470 7.810 7.850 2,367,927 -0.85(-9.77%)
May 14, 2014 8.670 8.780 8.660 8.700 501,766 +0.01(+0.12%)
May 13, 2014 8.720 8.730 8.660 8.690 611,561 -0.10(-1.14%)
May 12, 2014 8.800 8.860 8.720 8.790 514,113 +0.00(+0.00%)
May 09, 2014 8.800 8.830 8.720 8.790 394,444 +0.01(+0.11%)
May 08, 2014 8.630 8.800 8.630 8.780 845,542 +0.09(+1.04%)
May 07, 2014 8.680 8.780 8.670 8.690 1,076,450 +0.08(+0.93%)
May 06, 2014 8.810 8.810 8.580 8.610 247,642 -0.17(-1.94%)
May 05, 2014 8.720 8.860 8.720 8.780 512,717 +0.07(+0.80%)
May 02, 2014 8.690 8.730 8.655 8.710 491,311 +0.07(+0.81%)
May 01, 2014 8.740 8.740 8.630 8.640 468,358 -0.07(-0.80%)
Apr 30, 2014 8.700 8.755 8.610 8.710 344,706 +0.01(+0.11%)
Apr 29, 2014 8.570 8.770 8.570 8.700 619,845 +0.09(+1.05%)
Apr 28, 2014 8.600 8.610 8.525 8.610 856,500 +0.08(+0.94%)
Apr 25, 2014 8.530 8.630 8.520 8.530 561,487 -0.02(-0.23%)
Apr 24, 2014 8.530 8.570 8.500 8.550 552,446 +0.02(+0.23%)
Apr 23, 2014 8.550 8.570 8.500 8.530 371,508 -0.05(-0.58%)
Apr 22, 2014 8.580 8.620 8.520 8.580 518,550 +0.06(+0.70%)
Apr 21, 2014 8.570 8.620 8.440 8.520 235,824 -0.05(-0.58%)
Apr 17, 2014 8.570 8.570 8.570 0 -0.07(-0.81%)
Apr 16, 2014 8.700 8.700 8.620 8.640 291,131 +0.01(+0.12%)
Apr 15, 2014 8.700 8.700 8.470 8.630 432,813 -0.01(-0.12%)
Apr 14, 2014 8.660 8.720 8.590 8.640 273,299 -0.05(-0.58%)
Apr 11, 2014 8.840 8.870 8.670 8.690 466,282 -0.18(-2.03%)
Apr 10, 2014 8.910 8.920 8.810 8.870 569,856 +0.00(+0.00%)
Apr 09, 2014 8.890 8.910 8.800 8.870 383,148 -0.02(-0.22%)
Apr 08, 2014 8.800 8.930 8.740 8.890 787,178 +0.12(+1.37%)
Apr 07, 2014 8.880 8.900 8.720 8.770 348,468 -0.12(-1.35%)
Apr 04, 2014 8.930 8.970 8.840 8.890 398,837 -0.04(-0.45%)
Apr 03, 2014 9.000 9.000 8.880 8.930 170,506 -0.07(-0.78%)
Apr 02, 2014 8.890 9.030 8.880 9.000 281,298 +0.00(+0.00%)
Apr 01, 2014 8.890 9.050 8.880 9.000 361,203 +0.11(+1.24%)
Mar 31, 2014 8.800 8.900 8.720 8.890 469,746 +0.11(+1.25%)
Mar 28, 2014 8.800 8.850 8.740 8.780 170,223 -0.02(-0.23%)
Mar 27, 2014 8.800 8.800 8.690 8.800 257,669 +0.03(+0.34%)
Mar 26, 2014 8.760 8.830 8.700 8.770 285,381 -0.03(-0.34%)
Mar 25, 2014 8.800 8.920 8.720 8.800 253,368 -0.02(-0.23%)
Mar 24, 2014 8.780 8.880 8.690 8.820 218,144 +0.08(+0.92%)
Mar 21, 2014 8.820 8.950 8.740 8.740 719,271 -0.11(-1.24%)
Mar 20, 2014 9.030 9.030 8.810 8.850 204,106 -0.18(-1.99%)
Mar 19, 2014 8.990 9.140 8.960 9.030 562,207 +0.02(+0.22%)
Mar 18, 2014 8.950 9.115 8.920 9.010 794,954 +0.09(+1.01%)
Mar 17, 2014 8.680 8.920 8.680 8.920 564,720 +0.24(+2.76%)
Mar 14, 2014 8.580 8.710 8.580 8.680 618,648 +0.11(+1.28%)
Mar 13, 2014 8.690 8.700 8.495 8.570 378,832 -0.16(-1.83%)
Mar 12, 2014 8.780 8.800 8.640 8.730 276,231 -0.03(-0.34%)
Mar 11, 2014 8.740 8.830 8.740 8.760 656,871 +0.00(+0.00%)
Mar 10, 2014 8.550 8.770 8.550 8.760 390,443 +0.19(+2.22%)
Mar 07, 2014 8.530 8.600 8.460 8.570 278,756 +0.10(+1.18%)
Mar 06, 2014 8.590 8.670 8.440 8.470 467,745 -0.15(-1.74%)
Mar 05, 2014 8.550 8.650 8.480 8.620 466,144 +0.09(+1.06%)
Mar 04, 2014 8.520 8.580 8.440 8.530 510,550 +0.03(+0.35%)
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.