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 (%)
Jul 29, 2016 8.110 8.110 8.110 0 -0.05(-0.61%)
Jul 28, 2016 8.060 8.220 8.060 8.160 152,065 +0.11(+1.37%)
Jul 27, 2016 8.190 8.250 8.030 8.050 97,941 -0.13(-1.59%)
Jul 26, 2016 8.120 8.200 8.070 8.180 109,801 +0.05(+0.62%)
Jul 25, 2016 8.200 8.240 8.130 8.130 234,893 -0.05(-0.61%)
Jul 22, 2016 8.150 8.220 8.120 8.180 164,082 +0.02(+0.25%)
Jul 21, 2016 8.110 8.200 8.110 8.160 141,520 +0.02(+0.25%)
Jul 20, 2016 8.020 8.200 8.000 8.140 297,283 +0.15(+1.88%)
Jul 19, 2016 8.030 8.150 7.960 7.990 141,583 -0.04(-0.50%)
Jul 18, 2016 7.920 8.050 7.870 8.030 307,354 +0.15(+1.90%)
Jul 15, 2016 7.880 7.930 7.840 7.880 188,763 +0.01(+0.13%)
Jul 14, 2016 7.820 7.930 7.800 7.870 383,960 +0.07(+0.90%)
Jul 13, 2016 7.850 7.860 7.780 7.800 568,861 -0.03(-0.38%)
Jul 12, 2016 7.950 7.980 7.770 7.830 531,028 -0.11(-1.39%)
Jul 11, 2016 7.930 8.020 7.920 7.940 393,582 +0.04(+0.51%)
Jul 08, 2016 8.020 7.820 7.900 435,082 +0.08(+1.02%)
Jul 07, 2016 8.000 8.070 7.820 7.820 345,565 -0.12(-1.51%)
Jul 05, 2016 7.850 8.000 7.850 7.940 120,152 +0.04(+0.51%)
Jul 04, 2016 7.960 8.030 7.860 7.900 71,565 +0.06(+0.77%)
Jun 30, 2016 7.840 7.840 7.840 0 -0.07(-0.88%)
Jun 29, 2016 7.870 8.090 7.840 7.910 172,288 +0.09(+1.15%)
Jun 28, 2016 7.870 7.890 7.775 7.820 254,122 +0.03(+0.39%)
Jun 27, 2016 7.900 7.920 7.770 7.790 252,261 -0.16(-2.01%)
Jun 24, 2016 7.910 8.030 7.850 7.950 196,277 -0.09(-1.12%)
Jun 23, 2016 8.230 8.250 8.020 8.040 176,469 -0.17(-2.07%)
Jun 22, 2016 8.110 8.230 8.100 8.210 162,080 +0.10(+1.23%)
Jun 21, 2016 8.010 8.120 7.990 8.110 85,778 +0.07(+0.87%)
Jun 20, 2016 7.960 8.170 7.960 8.040 136,222 +0.13(+1.64%)
Jun 17, 2016 8.090 8.190 7.770 7.910 894,514 -0.18(-2.22%)
Jun 16, 2016 8.140 8.210 7.960 8.090 212,994 -0.12(-1.46%)
Jun 15, 2016 8.200 8.330 8.170 8.210 170,027 +0.00(+0.00%)
Jun 14, 2016 8.200 8.260 8.130 8.210 94,402 -0.02(-0.24%)
Jun 13, 2016 8.270 8.300 8.110 8.230 416,667 -0.13(-1.56%)
Jun 10, 2016 8.340 8.400 8.310 8.360 190,376 -0.02(-0.24%)
Jun 09, 2016 8.360 8.430 8.310 8.380 143,850 -0.06(-0.71%)
Jun 08, 2016 8.420 8.530 8.360 8.440 169,550 +0.03(+0.36%)
Jun 07, 2016 8.540 8.540 8.310 8.410 220,647 -0.16(-1.87%)
Jun 06, 2016 8.630 8.730 8.560 8.570 125,092 -0.04(-0.46%)
Jun 03, 2016 8.500 8.670 8.470 8.610 196,008 +0.13(+1.53%)
Jun 02, 2016 8.300 8.530 8.280 8.480 204,234 +0.17(+2.05%)
Jun 01, 2016 8.200 8.440 8.130 8.310 267,761 +0.15(+1.84%)
May 31, 2016 8.180 8.240 8.150 8.160 265,942 -0.05(-0.61%)
May 30, 2016 8.250 8.330 8.130 8.210 77,806 -0.02(-0.24%)
May 27, 2016 8.000 8.310 8.000 8.230 440,621 +0.20(+2.49%)
May 26, 2016 8.140 8.180 8.010 8.030 292,568 -0.08(-0.99%)
May 25, 2016 8.000 8.240 7.990 8.110 293,349 +0.17(+2.14%)
May 24, 2016 8.010 8.140 7.900 7.940 230,885 +0.05(+0.63%)
May 20, 2016 7.890 7.890 7.890 0 +0.03(+0.38%)
May 19, 2016 7.820 7.920 7.720 7.860 872,255 +0.15(+1.95%)
May 18, 2016 7.980 7.980 7.710 7.710 331,064 -0.25(-3.14%)
May 17, 2016 7.950 8.020 7.940 7.960 144,121 -0.01(-0.13%)
May 16, 2016 8.050 8.060 7.970 7.970 108,918 -0.02(-0.25%)
May 13, 2016 8.060 8.060 7.920 7.990 122,072 -0.07(-0.87%)
May 12, 2016 8.200 8.310 8.040 8.060 205,782 -0.09(-1.10%)
May 11, 2016 7.930 8.160 7.880 8.150 233,064 +0.24(+3.03%)
May 10, 2016 7.700 7.960 7.630 7.910 321,253 +0.23(+2.99%)
May 09, 2016 7.720 7.720 7.650 7.680 153,594 -0.01(-0.13%)
May 06, 2016 7.710 7.710 7.650 7.690 206,729 -0.01(-0.13%)
May 05, 2016 7.810 7.810 7.700 7.700 88,385 -0.05(-0.65%)
May 04, 2016 7.810 7.890 7.750 7.750 161,200 -0.05(-0.64%)
May 03, 2016 8.070 8.120 7.640 7.800 286,223 -0.32(-3.94%)
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.