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 (%)
Jun 29, 2012 11.18 11.18 11.18 0 -0.03(-0.27%)
Jun 28, 2012 11.10 11.21 11.05 11.21 303,313 +0.02(+0.18%)
Jun 27, 2012 11.14 11.39 11.12 11.19 168,447 +0.03(+0.27%)
Jun 26, 2012 11.19 11.34 11.11 11.16 162,920 -0.11(-0.98%)
Jun 25, 2012 11.27 11.48 11.24 11.27 162,186 -0.22(-1.91%)
Jun 22, 2012 11.45 11.60 11.25 11.49 289,060 -0.05(-0.43%)
Jun 21, 2012 11.59 11.75 11.54 11.54 278,528 -0.12(-1.03%)
Jun 20, 2012 11.65 11.84 11.65 11.66 348,858 -0.02(-0.17%)
Jun 19, 2012 11.30 11.71 11.30 11.68 387,059 +0.34(+3.00%)
Jun 18, 2012 11.24 11.44 11.20 11.34 188,118 +0.08(+0.71%)
Jun 15, 2012 11.29 11.31 11.22 11.26 222,436 +0.00(+0.00%)
Jun 14, 2012 11.24 11.34 11.24 11.26 205,993 -0.04(-0.35%)
Jun 13, 2012 11.29 11.34 11.25 11.30 227,463 -0.05(-0.44%)
Jun 12, 2012 11.43 11.46 11.29 11.35 179,256 -0.12(-1.05%)
Jun 11, 2012 11.54 11.61 11.45 11.47 197,208 -0.04(-0.35%)
Jun 08, 2012 11.34 11.64 11.27 11.51 204,741 +0.06(+0.52%)
Jun 07, 2012 11.65 11.75 11.27 11.45 400,625 -0.17(-1.46%)
Jun 06, 2012 11.53 11.71 11.53 11.62 399,192 +0.22(+1.93%)
Jun 05, 2012 10.85 11.47 10.85 11.40 364,099 +0.56(+5.17%)
Jun 04, 2012 10.73 10.87 10.63 10.84 244,482 +0.09(+0.84%)
Jun 02, 2012 10.66 10.83 10.64 10.75 364,711 +0.00(+0.00%)
Jun 01, 2012 10.66 10.83 10.64 10.75 364,711 -0.22(-2.01%)
May 31, 2012 11.02 11.19 10.75 10.97 606,191 -0.17(-1.53%)
May 30, 2012 11.22 11.30 11.09 11.14 376,092 -0.21(-1.85%)
May 29, 2012 11.13 11.37 11.13 11.35 302,289 +0.09(+0.80%)
May 28, 2012 11.35 11.42 11.20 11.26 178,986 -0.09(-0.79%)
May 25, 2012 11.27 11.40 11.25 11.35 197,709 +0.01(+0.09%)
May 24, 2012 11.36 11.40 11.14 11.34 283,975 -0.01(-0.09%)
May 23, 2012 11.80 11.81 11.06 11.35 870,784 -0.52(-4.38%)
May 22, 2012 12.24 12.27 11.65 11.87 685,239 -0.40(-3.26%)
May 18, 2012 12.27 12.27 12.27 0 -0.24(-1.92%)
May 17, 2012 12.50 12.65 12.47 12.51 279,858 +0.04(+0.32%)
May 16, 2012 12.51 12.71 12.47 12.47 322,559 -0.12(-0.95%)
May 15, 2012 12.89 12.90 12.50 12.59 261,747 -0.27(-2.10%)
May 14, 2012 12.82 12.93 12.82 12.86 224,956 -0.03(-0.23%)
May 11, 2012 12.80 12.94 12.80 12.89 137,574 +0.00(+0.00%)
May 10, 2012 12.95 12.99 12.84 12.89 287,360 +0.06(+0.47%)
May 09, 2012 12.63 12.83 12.63 12.83 208,100 +0.10(+0.79%)
May 08, 2012 12.83 12.91 12.62 12.73 561,955 -0.17(-1.32%)
May 07, 2012 12.75 12.92 12.74 12.90 227,907 +0.07(+0.55%)
May 04, 2012 12.99 13.09 12.77 12.83 332,019 -0.27(-2.06%)
May 03, 2012 13.24 13.24 13.06 13.10 171,119 -0.09(-0.68%)
May 02, 2012 13.00 13.20 12.99 13.19 281,195 +0.10(+0.76%)
May 01, 2012 12.95 13.11 12.94 13.09 375,762 +0.10(+0.77%)
Apr 30, 2012 13.10 13.13 12.83 12.99 303,812 -0.07(-0.54%)
Apr 27, 2012 12.92 13.23 12.90 13.06 659,206 +0.14(+1.08%)
Apr 26, 2012 12.69 12.97 12.67 12.92 300,391 +0.23(+1.81%)
Apr 25, 2012 12.72 12.79 12.57 12.69 362,105 -0.03(-0.24%)
Apr 24, 2012 12.66 12.74 12.63 12.72 386,990 +0.05(+0.39%)
Apr 23, 2012 12.84 12.85 12.64 12.67 349,455 -0.19(-1.48%)
Apr 20, 2012 12.67 13.07 12.52 12.86 373,639 +0.17(+1.34%)
Apr 19, 2012 12.50 12.69 12.46 12.69 1,033,341 +0.11(+0.87%)
Apr 18, 2012 12.48 12.69 12.38 12.58 704,433 +0.08(+0.64%)
Apr 17, 2012 13.08 13.08 12.23 12.50 1,139,356 -0.65(-4.94%)
Apr 16, 2012 13.41 13.47 13.08 13.15 487,915 -0.34(-2.52%)
Apr 13, 2012 13.75 13.77 13.43 13.49 496,621 -0.31(-2.25%)
Apr 12, 2012 13.95 13.97 13.67 13.80 653,820 -0.19(-1.36%)
Apr 11, 2012 13.96 14.03 13.96 13.99 901,218 +0.04(+0.29%)
Apr 10, 2012 13.90 14.00 13.90 13.95 767,260 +0.01(+0.07%)
Apr 09, 2012 13.89 13.97 13.86 13.94 376,474 +0.06(+0.43%)
Apr 05, 2012 13.90 13.98 13.84 13.88 668,433 -0.02(-0.14%)
Apr 04, 2012 13.95 13.97 13.79 13.90 346,790 -0.10(-0.71%)
Apr 03, 2012 13.92 14.00 13.89 14.00 281,753 +0.08(+0.57%)
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.