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 (%)
Aug 31, 2017 7.090 7.215 7.090 7.210 179,861 +0.13(+1.84%)
Aug 30, 2017 7.200 7.230 7.060 7.080 223,335 -0.14(-1.94%)
Aug 29, 2017 7.100 7.240 7.070 7.220 211,415 +0.13(+1.83%)
Aug 28, 2017 7.120 7.200 7.090 7.090 164,494 -0.02(-0.28%)
Aug 25, 2017 7.120 7.135 7.090 7.110 131,828 +0.00(+0.00%)
Aug 24, 2017 7.150 7.220 7.110 7.110 149,394 -0.04(-0.56%)
Aug 23, 2017 7.170 7.200 7.120 7.150 240,127 -0.02(-0.28%)
Aug 22, 2017 7.200 7.240 7.140 7.170 285,026 -0.02(-0.28%)
Aug 21, 2017 7.050 7.250 7.050 7.190 455,584 +0.14(+1.99%)
Aug 18, 2017 7.020 7.050 6.950 7.050 148,456 +0.07(+1.00%)
Aug 17, 2017 6.940 7.070 6.930 6.980 259,818 +0.04(+0.58%)
Aug 16, 2017 6.960 6.990 6.870 6.940 165,896 -0.02(-0.29%)
Aug 15, 2017 6.690 7.070 6.630 6.960 646,980 +0.29(+4.35%)
Aug 14, 2017 6.570 6.720 6.530 6.670 232,474 +0.15(+2.30%)
Aug 11, 2017 6.620 6.620 6.520 6.520 316,003 -0.07(-1.06%)
Aug 10, 2017 6.730 6.770 6.530 6.590 339,383 -0.09(-1.35%)
Aug 09, 2017 6.670 6.740 6.660 6.680 242,337 +0.02(+0.30%)
Aug 08, 2017 6.550 6.670 6.540 6.660 139,433 +0.12(+1.83%)
Aug 04, 2017 6.640 6.640 6.520 6.540 129,328 -0.09(-1.36%)
Aug 03, 2017 6.600 6.640 6.580 6.630 195,098 +0.03(+0.45%)
Aug 02, 2017 6.530 6.610 6.465 6.600 496,690 +0.02(+0.30%)
Aug 01, 2017 6.680 6.690 6.500 6.580 180,799 -0.11(-1.64%)
Jul 31, 2017 6.770 6.800 6.665 6.690 131,310 -0.09(-1.33%)
Jul 28, 2017 6.660 6.830 6.650 6.780 234,611 +0.07(+1.04%)
Jul 27, 2017 6.820 6.820 6.690 6.710 112,485 -0.09(-1.32%)
Jul 26, 2017 6.790 6.820 6.750 6.800 139,844 +0.02(+0.29%)
Jul 25, 2017 6.680 6.800 6.640 6.780 149,139 +0.14(+2.11%)
Jul 24, 2017 6.650 6.690 6.580 6.640 118,272 +0.00(+0.00%)
Jul 21, 2017 6.850 6.850 6.590 6.640 296,460 -0.16(-2.35%)
Jul 20, 2017 6.790 6.880 6.790 6.800 93,057 +0.00(+0.00%)
Jul 19, 2017 6.880 6.930 6.770 6.800 218,799 -0.10(-1.45%)
Jul 18, 2017 6.940 6.950 6.840 6.900 217,069 +0.00(+0.00%)
Jul 17, 2017 6.760 6.910 6.730 6.900 343,249 +0.14(+2.07%)
Jul 14, 2017 6.610 6.760 6.550 6.760 379,848 +0.20(+3.05%)
Jul 13, 2017 6.510 6.610 6.490 6.560 265,223 +0.05(+0.77%)
Jul 12, 2017 6.550 6.570 6.460 6.510 282,671 -0.02(-0.31%)
Jul 11, 2017 6.440 6.530 6.390 6.530 319,707 +0.10(+1.56%)
Jul 10, 2017 6.330 6.460 6.315 6.430 176,908 +0.09(+1.42%)
Jul 07, 2017 6.400 6.420 6.310 6.340 282,973 -0.09(-1.40%)
Jul 06, 2017 6.530 6.530 6.405 6.430 196,091 -0.16(-2.43%)
Jul 05, 2017 6.770 6.790 6.520 6.590 308,494 -0.21(-3.09%)
Jul 04, 2017 6.900 6.920 6.780 6.800 100,016 +0.00(+0.00%)
Jul 03, 2017 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 30, 2017 6.830 6.860 6.780 6.800 174,893 -0.03(-0.44%)
Jun 29, 2017 7.060 7.060 6.820 6.830 360,977 -0.21(-2.98%)
Jun 28, 2017 7.020 7.080 7.000 7.040 332,729 +0.04(+0.57%)
Jun 27, 2017 7.040 7.110 7.000 7.000 252,305 -0.02(-0.28%)
Jun 26, 2017 7.050 7.120 6.990 7.020 313,604 -0.05(-0.71%)
Jun 23, 2017 7.090 7.110 7.010 7.070 140,404 +0.05(+0.71%)
Jun 22, 2017 7.050 7.120 7.000 7.020 243,124 -0.01(-0.14%)
Jun 21, 2017 7.100 7.160 7.000 7.030 288,934 -0.04(-0.57%)
Jun 20, 2017 7.050 7.130 7.020 7.070 375,841 +0.02(+0.28%)
Jun 19, 2017 6.840 7.200 6.840 7.050 480,993 +0.12(+1.73%)
Jun 16, 2017 6.890 6.960 6.380 6.930 1,700,738 +0.01(+0.14%)
Jun 15, 2017 6.750 7.000 6.680 6.920 522,212 +0.17(+2.52%)
Jun 14, 2017 6.750 6.830 6.700 6.750 189,269 -0.04(-0.59%)
Jun 13, 2017 6.770 6.810 6.680 6.790 579,439 -0.09(-1.31%)
Jun 12, 2017 6.860 6.910 6.810 6.880 357,324 -0.02(-0.29%)
Jun 09, 2017 7.010 7.030 6.860 6.900 443,895 -0.12(-1.71%)
Jun 08, 2017 7.020 7.100 7.010 7.020 251,196 -0.04(-0.57%)
Jun 07, 2017 7.010 7.070 6.990 7.060 319,181 +0.07(+1.00%)
Jun 06, 2017 7.100 7.110 6.970 6.990 367,518 -0.08(-1.13%)
Jun 05, 2017 7.220 7.220 7.070 7.070 196,179 -0.13(-1.81%)
Jun 02, 2017 7.110 7.230 7.080 7.200 249,410 +0.13(+1.84%)
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.