Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Energy Group Inc 6.75 Pct Debs (TSX: JE-DB-C )

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 (%)
Apr 30, 2018 100.24 100.25 99.95 100.00 189,000 -0.25(-0.25%)
Apr 27, 2018 100.00 100.25 100.00 100.25 74,000 -0.21(-0.21%)
Apr 26, 2018 100.25 100.66 100.25 100.46 64,000 +0.46(+0.46%)
Apr 25, 2018 100.25 100.25 100.00 100.00 102,000 -0.25(-0.25%)
Apr 24, 2018 100.50 100.50 100.25 100.25 44,000 -0.25(-0.25%)
Apr 23, 2018 100.50 100.50 100.50 100.50 32,000 +0.20(+0.20%)
Apr 20, 2018 100.81 100.81 100.30 100.30 255,000 -0.35(-0.35%)
Apr 19, 2018 100.50 100.80 100.50 100.65 154,000 -0.23(-0.23%)
Apr 18, 2018 100.56 100.88 100.50 100.88 146,000 +0.32(+0.32%)
Apr 17, 2018 100.50 100.60 100.50 100.56 32,000 +0.06(+0.06%)
Apr 16, 2018 100.51 100.75 100.50 100.50 77,000 +0.00(+0.00%)
Apr 13, 2018 100.50 100.51 100.50 100.50 120,000 +0.00(+0.00%)
Apr 12, 2018 100.70 100.70 99.99 100.50 367,000 +0.00(+0.00%)
Apr 11, 2018 100.25 100.50 100.25 100.50 13,000 +0.25(+0.25%)
Apr 10, 2018 99.05 100.25 99.05 100.25 29,000 +0.25(+0.25%)
Apr 09, 2018 100.60 100.60 100.00 100.00 124,000 -0.60(-0.60%)
Apr 06, 2018 100.55 100.60 100.50 100.60 67,000 +0.10(+0.10%)
Apr 05, 2018 100.50 100.50 100.50 100.50 149,000 +0.10(+0.10%)
Apr 04, 2018 100.25 100.86 100.00 100.40 177,000 +0.14(+0.14%)
Apr 03, 2018 100.40 100.75 99.99 100.26 302,000 -0.04(-0.04%)
Apr 02, 2018 100.60 100.75 100.30 100.30 67,000 -0.20(-0.20%)
Mar 29, 2018 100.50 100.50 100.50 0 +0.00(+0.00%)
Mar 28, 2018 99.75 100.75 99.50 100.50 491,000 +1.01(+1.02%)
Mar 27, 2018 99.00 100.00 99.00 99.49 288,000 -0.20(-0.20%)
Mar 26, 2018 99.50 99.70 99.49 99.69 382,000 +0.19(+0.19%)
Mar 23, 2018 99.50 99.50 99.20 99.50 177,000 +0.25(+0.25%)
Mar 22, 2018 99.16 99.45 99.16 99.25 95,000 -0.25(-0.25%)
Mar 21, 2018 99.35 99.50 99.19 99.50 177,000 +0.15(+0.15%)
Mar 20, 2018 99.35 99.35 99.35 99.35 81,000 +0.00(+0.00%)
Mar 19, 2018 99.26 99.35 98.90 99.35 161,000 +0.34(+0.34%)
Mar 16, 2018 99.35 99.50 99.01 99.01 80,000 -0.48(-0.48%)
Mar 15, 2018 99.00 99.49 99.00 99.49 70,000 +0.99(+1.01%)
Mar 14, 2018 98.50 98.50 98.50 98.50 5,000 +0.00(+0.00%)
Mar 13, 2018 97.75 98.51 97.75 98.50 141,000 +0.75(+0.77%)
Mar 12, 2018 98.00 98.00 97.74 97.75 151,000 -0.25(-0.26%)
Mar 09, 2018 98.69 98.69 97.50 98.00 227,000 +0.00(+0.00%)
Mar 08, 2018 98.50 98.50 98.00 98.00 201,000 +0.00(+0.00%)
Mar 07, 2018 98.51 98.51 98.51 98.00 45,000 -0.99(-1.00%)
Mar 06, 2018 98.75 98.99 98.74 98.99 518,000 +0.24(+0.24%)
Mar 05, 2018 97.50 98.75 97.50 98.75 162,000 +0.75(+0.77%)
Mar 02, 2018 97.01 98.00 96.55 98.00 86,000 +1.45(+1.50%)
Mar 01, 2018 97.00 98.00 96.55 96.55 60,000 -1.44(-1.47%)
Feb 28, 2018 97.99 98.99 97.00 97.99 466,000 -0.01(-0.01%)
Feb 27, 2018 98.00 98.00 97.00 98.00 145,000 +0.00(+0.00%)
Feb 26, 2018 98.75 98.75 97.60 98.00 148,000 -1.00(-1.01%)
Feb 23, 2018 98.25 99.00 98.00 99.00 27,000 +0.00(+0.00%)
Feb 22, 2018 99.00 110,000 -0.49(-0.49%)
Feb 21, 2018 100.00 100.00 99.24 99.49 214,000 -0.01(-0.01%)
Feb 20, 2018 99.76 100.00 99.50 99.50 32,000 +0.00(+0.00%)
Feb 16, 2018 99.50 99.50 99.50 0 -0.75(-0.75%)
Feb 15, 2018 100.00 100.25 100.00 100.25 73,000 +0.25(+0.25%)
Feb 14, 2018 100.00 100.05 99.99 100.00 91,000 +0.00(+0.00%)
Feb 13, 2018 98.20 100.00 98.00 100.00 132,000 +1.00(+1.01%)
Feb 12, 2018 100.00 100.00 99.00 99.00 112,000 -1.00(-1.00%)
Feb 09, 2018 100.00 100.10 100.00 100.00 191,000 -0.80(-0.79%)
Feb 08, 2018 99.90 100.80 99.39 100.80 984,000 +2.80(+2.86%)
Feb 07, 2018 98.50 98.00 98.00 229,000 -0.50(-0.51%)
Feb 06, 2018 99.99 99.99 98.05 98.50 137,000 -0.51(-0.52%)
Feb 05, 2018 98.99 99.50 98.99 99.01 103,000 +1.01(+1.03%)
Feb 02, 2018 97.75 99.00 97.75 98.00 169,000 -0.50(-0.51%)
Feb 01, 2018 98.50 98.50 98.50 98.50 8,000 +0.00(+0.00%)
Jan 31, 2018 99.01 99.51 98.50 98.50 65,000 -0.50(-0.51%)
Jan 30, 2018 99.00 99.00 99.00 99.00 1,000 -0.99(-0.99%)
Jan 29, 2018 99.50 99.99 99.00 99.99 167,000 -0.01(-0.01%)
Jan 26, 2018 99.50 100.00 99.50 100.00 24,000 +0.25(+0.25%)
Jan 25, 2018 100.00 100.00 99.75 99.75 516,000 -0.25(-0.25%)
Jan 24, 2018 100.00 100.25 100.00 100.00 594,000 +0.25(+0.25%)
Jan 23, 2018 100.00 100.01 99.75 99.75 99,000 -0.25(-0.25%)
Jan 22, 2018 99.50 100.10 99.50 100.00 133,000 +0.50(+0.50%)
Jan 19, 2018 100.00 100.00 99.50 99.50 202,000 -0.26(-0.26%)
Jan 18, 2018 99.77 100.49 99.76 99.76 125,000 +0.00(+0.00%)
Jan 17, 2018 100.00 100.01 99.51 99.76 215,000 -0.24(-0.24%)
Jan 16, 2018 100.01 100.01 99.84 100.00 248,000 -0.25(-0.25%)
Jan 15, 2018 100.01 100.50 99.85 100.25 262,000 +0.00(+0.00%)
Jan 12, 2018 100.00 100.25 99.81 100.25 305,000 +0.26(+0.26%)
Jan 11, 2018 100.00 100.00 99.99 99.99 36,000 -0.26(-0.26%)
Jan 10, 2018 100.50 100.50 100.00 100.25 35,000 +0.00(+0.00%)
Jan 09, 2018 100.50 100.97 100.25 100.25 134,000 -0.25(-0.25%)
Jan 08, 2018 100.35 100.50 100.35 100.50 53,000 +0.15(+0.15%)
Jan 05, 2018 100.50 100.51 100.35 100.35 149,000 +0.07(+0.07%)
Jan 04, 2018 100.50 100.50 100.28 100.28 53,000 +0.27(+0.27%)
Jan 03, 2018 100.50 100.50 99.77 100.01 91,000 -0.49(-0.49%)
Jan 02, 2018 100.01 100.50 99.76 100.50 47,000 +0.00(+0.00%)
Dec 29, 2017 100.50 100.50 100.50 0 +1.49(+1.50%)
Dec 27, 2017 99.01 99.01 99.01 0 +0.01(+0.01%)
Dec 22, 2017 99.24 99.50 99.00 99.00 136,000 +0.00(+0.00%)
Dec 21, 2017 98.85 99.48 98.50 99.00 333,000 +0.15(+0.15%)
Dec 20, 2017 99.00 99.50 98.85 98.85 143,000 -0.15(-0.15%)
Dec 19, 2017 98.99 99.50 98.60 99.00 164,000 +0.39(+0.40%)
Dec 18, 2017 98.99 99.50 98.55 98.61 323,000 -0.39(-0.39%)
Dec 15, 2017 97.77 99.00 97.75 99.00 63,000 +1.25(+1.28%)
Dec 14, 2017 98.45 98.45 97.50 97.75 51,000 -0.25(-0.26%)
Dec 13, 2017 98.50 98.50 97.50 98.00 80,000 -0.50(-0.51%)
Dec 12, 2017 98.50 99.00 98.50 98.50 196,000 +0.00(+0.00%)
Dec 11, 2017 99.10 98.50 98.50 259,000 -0.60(-0.61%)
Dec 08, 2017 99.50 99.50 99.06 99.10 126,000 +0.03(+0.03%)
Dec 07, 2017 99.25 99.25 99.06 99.07 178,000 -0.18(-0.18%)
Dec 06, 2017 99.50 99.50 99.05 99.25 244,000 -0.25(-0.25%)
Dec 05, 2017 99.44 99.50 99.44 99.50 89,000 +0.00(+0.00%)
Dec 04, 2017 99.10 99.50 99.01 99.50 228,000 +0.50(+0.51%)
Dec 01, 2017 99.25 99.50 98.00 99.00 142,000 -0.25(-0.25%)
Nov 30, 2017 99.50 99.75 99.25 99.25 271,000 -0.25(-0.25%)
Nov 29, 2017 99.30 99.50 99.30 99.50 19,000 +0.50(+0.51%)
Nov 28, 2017 100.00 100.00 99.00 99.00 202,000 -1.00(-1.00%)
Nov 27, 2017 99.65 100.50 99.65 100.00 95,000 -0.50(-0.50%)
Nov 24, 2017 100.00 100.50 99.50 100.50 261,000 +0.75(+0.75%)
Nov 23, 2017 99.40 99.93 99.27 99.75 270,000 -0.10(-0.10%)
Nov 22, 2017 99.85 99.85 99.85 99.85 87,000 +0.60(+0.60%)
Nov 21, 2017 100.00 100.00 99.25 99.25 338,000 -0.50(-0.50%)
Nov 20, 2017 99.45 99.80 99.45 99.75 216,000 +0.25(+0.25%)
Nov 17, 2017 99.10 99.66 99.10 99.50 36,000 +0.00(+0.00%)
Nov 16, 2017 99.50 99.51 99.01 99.50 1,112,000 +0.00(+0.00%)
Nov 15, 2017 99.50 99.50 99.50 99.50 89,000 +0.00(+0.00%)
Nov 14, 2017 100.00 100.00 98.76 99.50 73,000 +0.00(+0.00%)
Nov 13, 2017 100.00 100.00 99.50 99.50 118,000 +0.50(+0.51%)
Nov 10, 2017 100.50 100.50 98.75 99.00 297,000 -1.03(-1.03%)
Nov 09, 2017 103.50 103.50 99.90 100.03 1,513,000 -3.58(-3.46%)
Nov 08, 2017 103.61 103.61 103.60 103.61 15,000 +0.11(+0.11%)
Nov 07, 2017 103.49 103.50 103.49 103.50 4,000 +0.00(+0.00%)
Nov 06, 2017 103.00 103.50 102.80 103.50 123,000 +0.50(+0.49%)
Nov 03, 2017 103.00 103.00 103.00 103.00 15,000 +0.00(+0.00%)
Nov 02, 2017 102.81 103.00 102.80 103.00 67,000 +0.25(+0.24%)
Nov 01, 2017 102.80 102.80 102.75 102.75 17,000 -0.25(-0.24%)
Oct 31, 2017 102.81 103.05 102.81 103.00 58,000 +0.10(+0.10%)
Oct 30, 2017 102.90 103.00 102.90 102.90 106,000 -0.35(-0.34%)
Oct 25, 2017 103.25 103.25 103.25 0 -0.50(-0.48%)
Oct 24, 2017 104.00 104.00 103.50 103.75 64,000 +0.25(+0.24%)
Oct 23, 2017 103.56 103.56 103.50 103.50 66,000 -0.25(-0.24%)
Oct 20, 2017 103.75 103.75 103.75 103.75 25,000 +0.00(+0.00%)
Oct 19, 2017 103.55 103.75 103.55 103.75 29,000 +0.50(+0.48%)
Oct 18, 2017 103.50 103.50 103.25 103.25 78,000 -0.50(-0.48%)
Oct 16, 2017 103.75 103.75 103.75 0 +0.00(+0.00%)
Oct 13, 2017 103.75 103.75 103.75 103.75 2,000 +0.00(+0.00%)
Oct 12, 2017 103.75 103.76 103.75 103.75 60,000 +0.00(+0.00%)
Oct 10, 2017 103.75 103.75 103.75 0 +0.00(+0.00%)
Oct 06, 2017 104.00 104.00 103.75 103.75 12,000 +0.00(+0.00%)
Oct 05, 2017 103.76 103.76 103.75 103.75 5,000 -0.25(-0.24%)
Oct 04, 2017 104.01 104.01 104.00 104.00 61,000 +0.24(+0.23%)
Oct 03, 2017 103.74 103.76 103.74 103.76 35,000 -0.24(-0.23%)
Oct 02, 2017 104.00 104.00 104.00 104.00 3,000 +0.50(+0.48%)
Sep 29, 2017 103.00 103.50 103.00 103.50 36,000 +0.50(+0.49%)
Sep 27, 2017 103.00 103.00 103.00 0 -0.01(-0.01%)
Sep 26, 2017 102.75 103.01 102.75 103.01 115,000 +0.26(+0.25%)
Sep 25, 2017 102.82 102.82 102.75 102.75 55,000 +0.00(+0.00%)
Sep 22, 2017 103.50 103.50 102.75 102.75 165,000 -0.25(-0.24%)
Sep 21, 2017 103.00 103.00 103.00 103.00 78,000 +0.00(+0.00%)
Sep 20, 2017 103.00 103.00 103.00 103.00 1,000 -0.25(-0.24%)
Sep 19, 2017 103.25 103.25 103.24 103.25 23,000 +0.20(+0.19%)
Sep 18, 2017 103.25 103.25 102.80 103.05 490,000 -0.15(-0.15%)
Sep 15, 2017 102.75 103.25 102.75 103.20 28,000 +0.20(+0.19%)
Sep 14, 2017 103.00 103.10 103.00 103.00 108,000 -0.50(-0.48%)
Sep 13, 2017 103.07 103.50 103.00 103.50 50,000 +0.70(+0.68%)
Sep 12, 2017 102.81 102.81 102.80 102.80 25,000 -0.20(-0.19%)
Sep 11, 2017 103.10 103.10 103.00 103.00 37,000 +0.00(+0.00%)
Sep 08, 2017 103.00 103.00 103.00 103.00 1,000,000 +0.00(+0.00%)
Sep 07, 2017 103.10 103.10 102.80 103.00 75,000 +0.00(+0.00%)
Sep 06, 2017 103.00 103.00 103.00 103.00 5,000 +0.00(+0.00%)
Sep 05, 2017 103.50 103.50 102.75 103.00 116,000 -0.50(-0.48%)
Aug 31, 2017 103.50 103.50 103.50 0 +0.30(+0.29%)
Aug 30, 2017 103.25 103.50 103.20 103.20 10,000 -0.30(-0.29%)
Aug 29, 2017 103.50 103.51 103.50 103.50 29,000 +0.00(+0.00%)
Aug 28, 2017 103.51 104.01 103.50 103.50 42,000 +0.25(+0.24%)
Aug 25, 2017 103.11 103.26 103.11 103.25 17,000 -0.50(-0.48%)
Aug 24, 2017 103.10 103.75 103.10 103.75 72,000 +0.25(+0.24%)
Aug 23, 2017 103.51 103.51 103.50 103.50 42,000 +0.00(+0.00%)
Aug 22, 2017 103.49 103.51 103.49 103.50 21,000 -0.01(-0.01%)
Aug 18, 2017 103.51 103.51 103.51 0 +0.51(+0.50%)
Aug 17, 2017 102.20 103.01 102.20 103.00 79,000 +0.39(+0.38%)
Aug 16, 2017 102.61 102.61 102.61 102.61 25,000 +0.11(+0.11%)
Aug 15, 2017 102.25 102.76 102.00 102.50 214,000 +0.50(+0.49%)
Aug 14, 2017 102.25 102.25 101.75 102.00 105,000 +0.00(+0.00%)
Aug 11, 2017 102.00 102.00 102.00 102.00 39,000 -0.50(-0.49%)
Aug 10, 2017 102.50 102.50 102.50 102.50 20,000 +0.00(+0.00%)
Aug 09, 2017 101.99 102.50 101.75 102.50 831,000 +0.50(+0.49%)
Aug 08, 2017 101.95 102.25 101.95 102.00 139,000 +0.00(+0.00%)
Aug 04, 2017 102.00 102.11 102.00 102.00 78,000 +0.15(+0.15%)
Aug 03, 2017 101.84 101.85 101.84 101.85 6,000 -0.15(-0.15%)
Aug 02, 2017 101.75 102.00 101.50 102.00 63,000 -0.01(-0.01%)
Aug 01, 2017 102.25 102.25 102.01 102.01 36,000 +0.51(+0.50%)
Jul 31, 2017 102.01 102.01 101.50 101.50 98,000 -0.50(-0.49%)
Jul 28, 2017 102.01 102.01 102.00 102.00 30,000 +0.00(+0.00%)
Jul 27, 2017 102.50 102.51 102.00 102.00 52,000 -0.50(-0.49%)
Jul 26, 2017 102.71 103.00 102.50 102.50 188,000 -0.40(-0.39%)
Jul 25, 2017 102.75 102.90 102.75 102.90 38,000 +0.15(+0.15%)
Jul 21, 2017 102.75 102.75 102.75 0 -0.20(-0.19%)
Jul 20, 2017 102.76 102.95 102.75 102.95 30,000 +0.20(+0.19%)
Jul 19, 2017 102.51 102.85 102.50 102.75 296,000 +0.42(+0.41%)
Jul 18, 2017 102.50 102.60 102.32 102.33 41,000 +0.01(+0.01%)
Jul 17, 2017 102.00 102.32 102.00 102.32 28,000 +0.62(+0.61%)
Jul 14, 2017 102.25 102.26 101.70 101.70 104,000 -0.80(-0.78%)
Jul 13, 2017 102.01 102.50 102.00 102.50 32,000 +0.50(+0.49%)
Jul 12, 2017 101.50 102.00 101.49 102.00 101,000 +1.01(+1.00%)
Jul 11, 2017 100.99 100.99 100.99 100.99 5,000 +0.00(+0.00%)
Jul 10, 2017 101.75 101.75 100.99 100.99 40,000 -0.41(-0.40%)
Jul 07, 2017 102.00 102.50 101.40 101.40 136,000 -0.16(-0.16%)
Jul 06, 2017 102.84 102.84 101.56 101.56 193,000 -1.29(-1.25%)
Jul 05, 2017 102.86 102.86 102.85 102.85 11,000 +0.10(+0.10%)
Jul 04, 2017 102.75 102.75 102.75 102.75 20,000 -0.25(-0.24%)
Jul 03, 2017 103.00 103.00 103.00 103.00 0 +0.00(+0.00%)
Jun 29, 2017 103.00 103.00 103.00 0 +0.01(+0.01%)
Jun 28, 2017 103.35 103.35 102.99 102.99 164,000 -0.51(-0.49%)
Jun 27, 2017 104.00 104.00 103.50 103.50 153,000 -0.25(-0.24%)
Jun 26, 2017 103.56 103.75 103.50 103.75 53,000 +0.65(+0.63%)
Jun 23, 2017 103.35 103.35 103.10 103.10 95,000 -0.40(-0.39%)
Jun 22, 2017 104.50 104.50 103.50 103.50 66,000 -0.25(-0.24%)
Jun 21, 2017 103.50 103.75 103.50 103.75 4,000 +1.73(+1.70%)
Jun 19, 2017 102.02 102.02 102.02 0 -0.48(-0.47%)
Jun 16, 2017 102.26 102.50 102.25 102.50 10,000 +0.24(+0.23%)
Jun 15, 2017 102.78 102.78 102.26 102.26 42,000 -0.71(-0.69%)
Jun 14, 2017 102.98 102.98 102.97 102.97 59,000 +0.47(+0.46%)
Jun 13, 2017 103.25 103.26 102.25 102.50 221,000 -0.75(-0.73%)
Jun 12, 2017 103.01 103.26 103.01 103.25 61,000 +0.00(+0.00%)
Jun 09, 2017 103.49 103.75 103.25 103.25 140,000 -0.25(-0.24%)
Jun 08, 2017 103.50 103.50 103.50 103.50 100,000 -0.45(-0.43%)
Jun 07, 2017 103.50 103.95 103.50 103.95 21,000 +0.45(+0.43%)
Jun 06, 2017 103.99 103.99 103.50 103.50 299,000 -0.25(-0.24%)
Jun 05, 2017 103.26 103.75 103.25 103.75 510,000 -0.25(-0.24%)
Jun 02, 2017 104.00 104.00 104.00 104.00 75,000 +0.06(+0.06%)
Jun 01, 2017 103.51 103.94 103.50 103.94 12,000 +0.94(+0.91%)
May 31, 2017 103.05 103.05 103.00 103.00 67,000 +0.00(+0.00%)
May 30, 2017 103.26 103.30 103.00 103.00 80,000 -0.50(-0.48%)
May 29, 2017 103.25 103.50 103.25 103.50 14,000 +0.25(+0.24%)
May 25, 2017 103.25 103.25 103.25 0 -2.75(-2.59%)
May 24, 2017 103.05 106.00 103.00 106.00 244,000 +3.00(+2.91%)
May 23, 2017 103.25 103.25 103.00 103.00 17,000 -0.50(-0.48%)
May 19, 2017 103.50 103.50 103.50 103.50 41,000 -1.50(-1.43%)
May 18, 2017 107.25 107.25 103.50 105.00 1,611,000 -2.50(-2.33%)
May 17, 2017 108.00 108.00 107.49 107.50 261,000 -1.00(-0.92%)
May 16, 2017 108.50 108.50 108.50 108.50 87,000 +0.50(+0.46%)
May 11, 2017 108.00 108.00 108.00 0 +0.00(+0.00%)
May 10, 2017 108.00 108.00 108.00 108.00 28,000 +0.50(+0.47%)
May 08, 2017 107.50 107.50 107.50 0 +0.50(+0.47%)
May 05, 2017 107.00 107.00 106.99 107.00 39,000 +0.00(+0.00%)
May 04, 2017 107.00 107.00 106.99 107.00 38,000 +0.00(+0.00%)
May 03, 2017 107.00 107.00 107.00 107.00 19,000 -0.25(-0.23%)
May 02, 2017 107.00 107.25 106.83 107.25 47,000 +0.25(+0.23%)
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.