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 31, 2019 4.590 4.680 4.550 4.590 317,607 +0.01(+0.22%)
Jul 30, 2019 4.500 4.630 4.360 4.580 347,571 +0.05(+1.10%)
Jul 29, 2019 4.770 4.780 4.500 4.530 506,996 -0.22(-4.63%)
Jul 26, 2019 4.830 4.900 4.710 4.750 349,639 -0.03(-0.63%)
Jul 25, 2019 4.700 4.940 4.650 4.780 677,218 +0.06(+1.27%)
Jul 24, 2019 4.860 4.860 4.580 4.720 492,104 -0.19(-3.87%)
Jul 23, 2019 5.330 5.330 4.850 4.910 2,053,652 -0.83(-14.46%)
Jul 22, 2019 5.740 5.780 5.660 5.740 285,939 -0.01(-0.17%)
Jul 19, 2019 5.620 5.760 5.610 5.750 205,679 +0.06(+1.05%)
Jul 18, 2019 5.580 5.690 5.580 5.690 520,614 +0.09(+1.61%)
Jul 17, 2019 5.500 5.600 5.500 5.600 138,458 +0.08(+1.45%)
Jul 16, 2019 5.570 5.640 5.490 5.520 313,930 -0.04(-0.72%)
Jul 15, 2019 5.650 5.650 5.480 5.560 326,091 -0.12(-2.11%)
Jul 12, 2019 5.710 5.720 5.600 5.680 160,578 -0.04(-0.70%)
Jul 11, 2019 5.650 5.750 5.630 5.720 280,834 +0.08(+1.42%)
Jul 10, 2019 5.540 5.660 5.520 5.640 228,720 +0.11(+1.99%)
Jul 09, 2019 5.460 5.540 5.430 5.530 130,709 +0.06(+1.10%)
Jul 08, 2019 5.500 5.560 5.450 5.470 155,590 -0.05(-0.91%)
Jul 05, 2019 5.470 5.590 5.450 5.520 179,948 +0.02(+0.36%)
Jul 04, 2019 5.520 5.550 5.420 5.500 178,866 +0.02(+0.36%)
Jul 03, 2019 5.610 5.660 5.480 5.480 289,108 -0.13(-2.32%)
Jul 02, 2019 5.640 5.700 5.580 5.610 223,871 -0.02(-0.36%)
Jun 28, 2019 5.630 5.630 5.630 0 +0.15(+2.74%)
Jun 27, 2019 5.400 5.520 5.380 5.480 205,786 +0.06(+1.11%)
Jun 26, 2019 5.390 5.690 5.330 5.420 738,377 +0.07(+1.31%)
Jun 25, 2019 5.470 5.530 5.340 5.350 357,014 -0.12(-2.19%)
Jun 24, 2019 5.570 5.620 5.450 5.470 142,072 -0.10(-1.80%)
Jun 21, 2019 5.540 5.650 5.520 5.570 297,189 +0.01(+0.18%)
Jun 20, 2019 5.540 5.610 5.490 5.560 209,113 -0.01(-0.18%)
Jun 19, 2019 5.360 5.580 5.330 5.570 436,894 +0.13(+2.39%)
Jun 18, 2019 5.460 5.540 5.330 5.440 1,009,165 -0.05(-0.91%)
Jun 17, 2019 5.610 5.670 5.460 5.490 408,494 -0.17(-3.00%)
Jun 14, 2019 5.600 5.680 5.520 5.660 371,980 -0.06(-1.05%)
Jun 13, 2019 5.660 5.760 5.630 5.720 479,808 +0.05(+0.88%)
Jun 12, 2019 5.680 5.710 5.630 5.670 431,370 -0.04(-0.70%)
Jun 11, 2019 5.680 5.760 5.660 5.710 688,177 +0.05(+0.88%)
Jun 10, 2019 5.400 5.670 5.390 5.660 796,652 +0.23(+4.24%)
Jun 07, 2019 5.260 5.530 5.230 5.430 1,361,972 +0.12(+2.26%)
Jun 06, 2019 4.950 5.340 4.950 5.310 3,214,695 +0.57(+12.03%)
Jun 05, 2019 4.500 4.740 4.490 4.740 400,204 +0.24(+5.33%)
Jun 04, 2019 4.530 4.560 4.450 4.500 191,746 -0.02(-0.44%)
Jun 03, 2019 4.450 4.520 4.410 4.520 895,936 +0.08(+1.80%)
May 31, 2019 4.490 4.530 4.410 4.440 274,512 -0.08(-1.77%)
May 30, 2019 4.450 4.540 4.430 4.520 213,784 +0.09(+2.03%)
May 29, 2019 4.420 4.460 4.370 4.430 163,300 +0.02(+0.45%)
May 28, 2019 4.340 4.440 4.330 4.410 333,877 +0.07(+1.61%)
May 27, 2019 4.330 4.350 4.270 4.340 135,958 +0.02(+0.46%)
May 24, 2019 4.350 4.370 4.320 4.320 102,422 -0.01(-0.23%)
May 23, 2019 4.460 4.460 4.320 4.330 233,670 -0.17(-3.78%)
May 22, 2019 4.510 4.510 4.450 4.500 145,867 -0.01(-0.22%)
May 21, 2019 4.400 4.540 4.390 4.510 612,356 +0.33(+7.89%)
May 17, 2019 4.180 4.180 4.180 0 -0.17(-3.91%)
May 16, 2019 4.730 4.730 4.340 4.350 1,398,477 -0.52(-10.68%)
May 15, 2019 4.740 4.900 4.720 4.870 288,143 +0.12(+2.53%)
May 14, 2019 4.770 4.780 4.670 4.750 226,891 +0.02(+0.42%)
May 13, 2019 4.870 4.870 4.690 4.730 450,738 -0.18(-3.67%)
May 10, 2019 4.900 4.940 4.860 4.910 243,642 +0.00(+0.00%)
May 09, 2019 4.890 4.930 4.840 4.910 140,687 +0.00(+0.00%)
May 08, 2019 4.880 4.920 4.830 4.910 118,960 +0.03(+0.61%)
May 07, 2019 4.920 4.950 4.870 4.880 202,215 -0.06(-1.21%)
May 06, 2019 4.810 4.950 4.750 4.940 201,726 +0.05(+1.02%)
May 03, 2019 4.870 4.900 4.850 4.890 172,506 +0.01(+0.20%)
May 02, 2019 4.920 4.920 4.840 4.880 83,599 -0.06(-1.21%)
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.