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, 2016 8.100 8.140 7.880 7.920 841,101 -0.14(-1.74%)
Feb 26, 2016 8.240 8.370 8.050 8.060 371,771 -0.17(-2.07%)
Feb 25, 2016 7.900 8.260 7.900 8.230 312,074 +0.30(+3.78%)
Feb 24, 2016 7.870 7.970 7.860 7.930 326,967 +0.02(+0.25%)
Feb 23, 2016 8.040 8.230 7.890 7.910 260,721 -0.15(-1.86%)
Feb 22, 2016 8.210 8.280 8.060 8.060 277,262 -0.02(-0.25%)
Feb 19, 2016 8.320 8.330 8.050 8.080 334,414 -0.27(-3.23%)
Feb 18, 2016 8.200 8.410 8.190 8.350 333,869 +0.19(+2.33%)
Feb 17, 2016 8.020 8.230 8.000 8.160 449,890 +0.14(+1.75%)
Feb 16, 2016 7.810 8.050 7.800 8.020 408,439 +0.22(+2.82%)
Feb 12, 2016 7.800 7.800 7.800 0 +0.11(+1.43%)
Feb 11, 2016 8.440 8.440 7.520 7.690 1,422,498 -1.11(-12.61%)
Feb 10, 2016 9.000 9.040 8.760 8.800 314,893 -0.09(-1.01%)
Feb 09, 2016 9.040 9.110 8.860 8.890 219,014 -0.24(-2.63%)
Feb 08, 2016 9.150 9.270 9.080 9.130 283,315 -0.24(-2.56%)
Feb 05, 2016 9.210 9.400 9.170 9.370 356,133 +0.17(+1.85%)
Feb 04, 2016 9.280 9.330 9.080 9.200 289,282 -0.13(-1.39%)
Feb 03, 2016 9.310 9.430 9.180 9.330 407,536 +0.07(+0.76%)
Feb 02, 2016 9.230 9.270 9.050 9.260 396,684 -0.04(-0.43%)
Feb 01, 2016 9.330 9.340 9.120 9.300 264,555 -0.01(-0.11%)
Jan 29, 2016 9.180 9.420 9.180 9.310 439,388 +0.10(+1.09%)
Jan 28, 2016 9.010 9.310 8.970 9.210 317,207 +0.24(+2.68%)
Jan 27, 2016 8.930 9.130 8.910 8.970 381,227 +0.06(+0.67%)
Jan 26, 2016 8.860 8.950 8.810 8.910 268,686 +0.06(+0.68%)
Jan 25, 2016 9.190 9.300 8.840 8.850 456,146 -0.36(-3.91%)
Jan 22, 2016 8.820 9.220 8.730 9.210 493,401 +0.53(+6.11%)
Jan 21, 2016 8.700 8.750 8.550 8.680 709,191 -0.04(-0.46%)
Jan 20, 2016 8.270 8.810 8.190 8.720 795,579 +0.34(+4.06%)
Jan 19, 2016 8.230 8.410 7.980 8.380 809,435 +0.28(+3.46%)
Jan 18, 2016 8.230 8.500 8.050 8.100 392,435 -0.32(-3.80%)
Jan 15, 2016 8.700 8.720 8.200 8.420 930,711 -0.42(-4.75%)
Jan 14, 2016 8.940 8.970 8.600 8.840 1,029,817 -0.15(-1.67%)
Jan 13, 2016 9.090 9.270 8.940 8.990 335,505 -0.09(-0.99%)
Jan 12, 2016 9.220 8.950 9.080 390,027 -0.02(-0.22%)
Jan 11, 2016 9.320 9.320 8.940 9.100 359,464 -0.24(-2.57%)
Jan 08, 2016 9.130 9.400 9.020 9.340 569,018 +0.16(+1.74%)
Jan 07, 2016 9.350 9.400 9.160 9.180 421,660 -0.31(-3.27%)
Jan 06, 2016 9.620 9.720 9.440 9.490 591,875 -0.16(-1.66%)
Jan 05, 2016 9.680 9.740 9.530 9.650 288,240 -0.08(-0.82%)
Jan 04, 2016 9.750 9.900 9.470 9.730 375,918 -0.15(-1.52%)
Dec 31, 2015 9.880 9.880 9.880 0 -0.17(-1.69%)
Dec 30, 2015 9.980 10.14 9.980 10.05 178,331 +0.01(+0.10%)
Dec 29, 2015 9.980 10.22 9.940 10.04 332,990 +0.06(+0.60%)
Dec 24, 2015 9.980 9.980 9.980 0 +0.06(+0.60%)
Dec 23, 2015 9.650 9.960 9.650 9.920 275,506 +0.27(+2.80%)
Dec 22, 2015 9.810 9.810 9.470 9.650 410,561 -0.16(-1.63%)
Dec 21, 2015 9.740 9.900 9.600 9.810 397,115 +0.06(+0.62%)
Dec 18, 2015 9.500 9.750 9.500 9.750 718,898 +0.23(+2.42%)
Dec 17, 2015 9.490 9.580 9.380 9.520 591,520 -0.01(-0.10%)
Dec 16, 2015 9.000 9.560 9.000 9.530 509,340 +0.52(+5.77%)
Dec 15, 2015 9.020 9.130 8.920 9.010 515,288 -0.02(-0.22%)
Dec 14, 2015 9.320 9.430 9.010 9.030 535,710 -0.32(-3.42%)
Dec 11, 2015 9.470 9.480 9.090 9.350 663,656 -0.13(-1.37%)
Dec 10, 2015 9.710 9.730 9.350 9.480 735,726 -0.20(-2.07%)
Dec 09, 2015 9.600 9.740 9.550 9.680 651,379 +0.03(+0.31%)
Dec 08, 2015 9.680 9.700 9.460 9.650 726,811 -0.05(-0.52%)
Dec 07, 2015 9.630 9.710 9.500 9.700 710,006 +0.09(+0.94%)
Dec 04, 2015 9.630 9.630 9.440 9.610 433,340 +0.00(+0.00%)
Dec 03, 2015 9.490 9.610 9.420 9.610 428,894 +0.10(+1.05%)
Dec 02, 2015 9.490 9.590 9.350 9.510 609,678 +0.05(+0.53%)
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.