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 28, 2013 7.760 7.800 7.680 7.750 399,321 +0.00(+0.00%)
Feb 27, 2013 7.640 7.810 7.640 7.750 408,320 +0.08(+1.04%)
Feb 26, 2013 7.650 7.990 7.620 7.670 482,137 -0.06(-0.78%)
Feb 22, 2013 7.640 7.790 7.640 7.730 391,286 +0.14(+1.84%)
Feb 21, 2013 7.550 7.660 7.490 7.590 472,593 +0.00(+0.00%)
Feb 20, 2013 7.700 7.730 7.480 7.590 740,427 -0.15(-1.94%)
Feb 19, 2013 7.560 7.740 7.450 7.740 803,595 +0.18(+2.38%)
Feb 15, 2013 7.560 7.560 7.560 0 -0.11(-1.43%)
Feb 14, 2013 8.380 8.380 7.460 7.670 2,765,044 -0.71(-8.47%)
Feb 13, 2013 8.430 8.440 8.330 8.380 661,031 -0.09(-1.06%)
Feb 12, 2013 8.400 8.490 8.360 8.470 773,406 +0.02(+0.24%)
Feb 11, 2013 8.420 8.530 8.290 8.450 1,032,889 -0.02(-0.24%)
Feb 08, 2013 8.150 8.710 8.060 8.470 3,357,752 -1.31(-13.39%)
Feb 07, 2013 9.820 9.895 9.730 9.780 252,115 -0.03(-0.31%)
Feb 06, 2013 9.800 9.865 9.710 9.810 394,891 +0.00(+0.00%)
Feb 04, 2013 9.900 9.940 9.800 9.810 441,465 -0.08(-0.81%)
Feb 01, 2013 9.890 9.980 9.730 9.890 449,708 +0.00(+0.00%)
Jan 31, 2013 10.04 10.08 9.890 9.890 586,984 -0.14(-1.40%)
Jan 30, 2013 10.13 10.19 9.990 10.03 602,597 -0.05(-0.50%)
Jan 29, 2013 10.05 10.20 10.03 10.08 285,812 +0.04(+0.40%)
Jan 28, 2013 10.12 10.17 10.01 10.04 350,970 -0.09(-0.89%)
Jan 25, 2013 10.10 10.18 10.10 10.13 214,444 +0.03(+0.30%)
Jan 24, 2013 10.15 10.18 10.10 10.10 234,753 -0.04(-0.39%)
Jan 23, 2013 9.950 10.18 9.950 10.14 398,412 +0.16(+1.60%)
Jan 22, 2013 10.06 10.06 9.970 9.980 377,917 -0.02(-0.20%)
Jan 21, 2013 10.00 10.01 9.950 10.00 176,374 +0.00(+0.00%)
Jan 18, 2013 9.970 10.03 9.960 10.00 271,535 +0.06(+0.60%)
Jan 17, 2013 9.920 10.00 9.870 9.940 179,646 +0.06(+0.61%)
Jan 16, 2013 9.670 9.920 9.670 9.880 361,171 +0.16(+1.65%)
Jan 15, 2013 9.600 9.890 9.600 9.720 231,329 -0.02(-0.21%)
Jan 14, 2013 9.850 9.880 9.710 9.740 192,987 -0.11(-1.12%)
Jan 11, 2013 9.850 9.870 9.670 9.850 516,547 -0.05(-0.51%)
Jan 10, 2013 10.09 10.17 9.870 9.900 681,675 -0.20(-1.98%)
Jan 09, 2013 10.24 10.25 10.09 10.10 327,674 -0.10(-0.98%)
Jan 08, 2013 10.17 10.25 10.15 10.20 248,450 +0.05(+0.49%)
Jan 07, 2013 10.04 10.16 9.990 10.15 296,998 +0.19(+1.91%)
Jan 04, 2013 9.950 10.10 9.900 9.960 401,406 +0.04(+0.40%)
Jan 03, 2013 9.830 9.940 9.820 9.920 369,767 +0.11(+1.12%)
Jan 02, 2013 9.620 9.860 9.500 9.810 570,994 +0.31(+3.26%)
Dec 31, 2012 9.500 9.500 9.500 0 +0.07(+0.74%)
Dec 28, 2012 9.360 9.570 9.360 9.430 253,391 +0.04(+0.43%)
Dec 27, 2012 9.420 9.540 9.390 9.390 291,871 -0.02(-0.21%)
Dec 24, 2012 9.410 9.410 9.410 0 -0.31(-3.19%)
Dec 21, 2012 9.260 9.720 9.260 9.720 882,241 +0.39(+4.18%)
Dec 20, 2012 9.370 9.450 9.330 9.330 465,757 -0.01(-0.11%)
Dec 19, 2012 9.260 9.370 9.190 9.340 427,610 -0.01(-0.11%)
Dec 18, 2012 9.470 9.520 9.180 9.350 323,997 -0.04(-0.43%)
Dec 17, 2012 8.940 9.480 8.940 9.390 659,842 +0.34(+3.76%)
Dec 14, 2012 9.220 9.240 9.050 9.050 362,472 -0.23(-2.48%)
Dec 13, 2012 9.520 9.660 9.240 9.280 503,261 -0.42(-4.33%)
Dec 12, 2012 9.360 9.950 9.360 9.700 1,287,637 +0.37(+3.97%)
Dec 11, 2012 9.200 9.390 9.200 9.330 638,141 +0.13(+1.41%)
Dec 10, 2012 9.090 9.220 9.050 9.200 311,761 +0.11(+1.21%)
Dec 07, 2012 9.000 9.100 9.000 9.090 1,480,857 +0.05(+0.55%)
Dec 06, 2012 8.920 9.110 8.880 9.040 429,616 +0.13(+1.46%)
Dec 05, 2012 8.930 8.970 8.845 8.910 380,829 -0.09(-1.00%)
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.