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 (%)
Feb 29, 2012 12.65 12.80 12.60 12.79 359,646 +0.16(+1.27%)
Feb 28, 2012 12.68 12.70 12.58 12.63 284,345 -0.03(-0.24%)
Feb 27, 2012 12.67 12.68 12.63 12.66 397,079 +0.03(+0.24%)
Feb 24, 2012 12.55 12.67 12.53 12.63 271,143 +0.05(+0.40%)
Feb 23, 2012 12.54 12.60 12.47 12.58 542,480 -0.02(-0.16%)
Feb 22, 2012 12.72 12.72 12.55 12.60 544,267 -0.05(-0.40%)
Feb 21, 2012 12.58 12.87 12.58 12.65 733,129 +0.12(+0.96%)
Feb 17, 2012 12.53 12.53 12.53 0 +0.16(+1.29%)
Feb 16, 2012 12.25 12.44 12.24 12.37 458,268 +0.14(+1.14%)
Feb 15, 2012 12.28 12.42 12.20 12.23 400,810 +0.06(+0.49%)
Feb 14, 2012 12.40 12.45 12.10 12.17 456,832 -0.30(-2.41%)
Feb 13, 2012 12.55 12.66 12.40 12.47 456,507 -0.21(-1.66%)
Feb 10, 2012 12.75 12.83 12.60 12.68 707,631 -0.12(-0.94%)
Feb 09, 2012 12.74 12.86 12.66 12.80 840,362 +0.21(+1.67%)
Feb 08, 2012 12.41 12.62 12.36 12.59 734,202 +0.23(+1.86%)
Feb 07, 2012 12.40 12.45 12.34 12.36 410,520 +0.00(+0.00%)
Feb 06, 2012 12.35 12.38 12.27 12.36 406,730 +0.07(+0.57%)
Feb 03, 2012 12.35 12.47 12.25 12.29 562,625 -0.03(-0.24%)
Feb 02, 2012 12.25 12.36 12.22 12.32 489,165 +0.12(+0.98%)
Feb 01, 2012 12.13 12.25 12.12 12.20 438,284 +0.19(+1.58%)
Jan 31, 2012 12.15 12.16 11.83 12.01 493,221 -0.04(-0.33%)
Jan 30, 2012 11.78 12.22 11.78 12.05 678,262 +0.31(+2.64%)
Jan 27, 2012 11.69 11.83 11.69 11.74 571,428 +0.12(+1.03%)
Jan 26, 2012 11.59 11.89 11.58 11.62 594,310 +0.07(+0.61%)
Jan 25, 2012 11.85 11.87 11.37 11.55 676,272 -0.27(-2.28%)
Jan 24, 2012 11.80 11.87 11.64 11.82 400,407 +0.07(+0.60%)
Jan 23, 2012 11.81 11.81 11.67 11.75 394,629 -0.05(-0.42%)
Jan 20, 2012 11.83 11.85 11.66 11.80 455,838 -0.02(-0.17%)
Jan 19, 2012 11.90 11.90 11.82 11.82 298,226 -0.06(-0.51%)
Jan 18, 2012 11.95 11.98 11.82 11.88 386,916 -0.04(-0.34%)
Jan 17, 2012 11.80 11.95 11.75 11.92 454,618 +0.15(+1.27%)
Jan 16, 2012 11.71 11.77 11.60 11.77 132,388 +0.17(+1.47%)
Jan 13, 2012 11.62 11.77 11.50 11.60 317,944 -0.02(-0.17%)
Jan 12, 2012 11.61 11.66 11.52 11.62 380,333 +0.04(+0.35%)
Jan 11, 2012 11.85 11.85 11.55 11.58 604,479 -0.32(-2.69%)
Jan 10, 2012 11.91 11.95 11.83 11.90 640,672 +0.08(+0.68%)
Jan 09, 2012 11.88 11.91 11.76 11.82 777,193 -0.06(-0.51%)
Jan 06, 2012 11.80 11.88 11.78 11.88 390,210 +0.08(+0.68%)
Jan 05, 2012 11.84 11.84 11.74 11.80 365,727 -0.04(-0.34%)
Jan 04, 2012 11.80 11.85 11.75 11.84 612,355 +0.38(+3.32%)
Dec 30, 2011 11.27 11.52 11.28 11.46 276,079 +0.18(+1.60%)
Dec 29, 2011 11.35 11.36 11.25 11.28 292,878 -0.08(-0.70%)
Dec 28, 2011 11.39 11.45 11.26 11.36 290,888 +0.09(+0.80%)
Dec 23, 2011 11.04 11.27 11.27 11.27 436,341 +0.32(+2.92%)
Dec 21, 2011 10.70 10.99 10.70 10.95 424,592 +0.23(+2.15%)
Dec 20, 2011 10.71 10.82 10.66 10.72 507,193 +0.02(+0.19%)
Dec 19, 2011 10.92 10.92 10.60 10.70 772,633 -0.18(-1.65%)
Dec 16, 2011 10.09 10.90 10.09 10.88 1,975,517 +0.79(+7.83%)
Dec 15, 2011 9.990 10.25 9.950 10.09 743,748 +0.17(+1.71%)
Dec 14, 2011 9.900 9.990 9.880 9.920 380,535 +0.01(+0.10%)
Dec 13, 2011 9.860 9.990 9.750 9.910 1,017,001 +0.06(+0.61%)
Dec 12, 2011 9.980 9.990 9.740 9.850 720,139 -0.05(-0.51%)
Dec 09, 2011 9.840 9.920 9.740 9.900 640,939 +0.12(+1.23%)
Dec 08, 2011 9.930 9.950 9.730 9.780 486,685 -0.14(-1.41%)
Dec 07, 2011 10.00 10.00 9.790 9.920 492,082 -0.08(-0.80%)
Dec 06, 2011 10.02 10.05 9.940 10.00 412,809 +0.00(+0.00%)
Dec 05, 2011 10.06 10.17 9.990 10.00 526,372 -0.03(-0.30%)
Dec 02, 2011 10.25 10.36 9.980 10.03 723,801 -0.07(-0.69%)
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.