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 (%)
Oct 30, 2020 6.750 6.880 6.480 6.850 306,246 +0.00(+0.00%)
Oct 29, 2020 6.400 6.920 6.300 6.850 368,331 +0.36(+5.55%)
Oct 28, 2020 6.740 6.830 6.450 6.490 348,394 -0.42(-6.08%)
Oct 27, 2020 6.940 7.100 6.780 6.910 246,933 -0.01(-0.14%)
Oct 26, 2020 7.280 7.280 6.850 6.920 296,135 -0.46(-6.23%)
Oct 23, 2020 7.050 7.540 6.870 7.380 340,535 +0.21(+2.93%)
Oct 22, 2020 6.980 7.220 6.660 7.170 428,560 +0.16(+2.28%)
Oct 21, 2020 7.430 7.460 7.000 7.010 417,262 -0.49(-6.53%)
Oct 20, 2020 7.640 7.740 7.440 7.500 441,730 -0.14(-1.83%)
Oct 19, 2020 7.910 8.030 7.540 7.640 433,852 +0.11(+1.46%)
Oct 16, 2020 7.420 7.830 7.350 7.530 453,275 +0.08(+1.07%)
Oct 15, 2020 7.700 7.720 7.420 7.450 436,373 -0.43(-5.46%)
Oct 14, 2020 8.000 8.090 7.760 7.880 353,174 -0.30(-3.67%)
Oct 13, 2020 8.200 8.420 7.750 8.180 647,033 -0.28(-3.31%)
Oct 09, 2020 8.460 8.460 8.460 0 +1.09(+14.79%)
Oct 08, 2020 7.140 7.590 6.910 7.370 519,653 +0.34(+4.84%)
Oct 07, 2020 7.040 7.430 6.950 7.030 438,694 -0.08(-1.13%)
Oct 06, 2020 6.710 7.540 6.540 7.110 714,758 +0.26(+3.80%)
Oct 05, 2020 6.580 7.090 6.500 6.850 477,720 +0.11(+1.63%)
Oct 02, 2020 5.950 7.900 5.710 6.740 1,105,487 +0.25(+3.85%)
Oct 01, 2020 6.980 7.030 6.400 6.490 617,895 -0.45(-6.48%)
Sep 30, 2020 7.750 7.750 6.930 6.940 691,643 -0.54(-7.22%)
Sep 29, 2020 9.760 9.770 6.850 7.480 2,759,885 +7.10(+1868.42%)
Sep 28, 2020 0.4700 0.5100 0.3750 0.3800 171,301 -0.09(-18.28%)
Sep 25, 2020 0.8800 0.9700 0.4450 0.4650 3,044 -0.27(-37.16%)
Sep 24, 2020 0.4900 0.9200 0.4400 0.7400 49,509,120 +0.40(+114.49%)
Sep 23, 2020 0.5000 0.5500 0.3350 0.3450 108,666 -0.14(-28.87%)
Sep 22, 2020 0.4100 0.5300 0.3900 0.4850 43,519 +0.05(+12.79%)
Sep 21, 2020 0.4000 0.4300 0.3700 0.4300 36,139 +0.07(+17.81%)
Sep 18, 2020 0.3450 0.3800 0.3200 0.3650 237 +0.03(+10.61%)
Sep 17, 2020 0.3100 0.4300 0.3000 0.3300 95,055 +0.05(+15.79%)
Sep 16, 2020 0.3050 0.3050 0.2800 0.2850 18,990 -0.03(-9.52%)
Sep 15, 2020 0.3250 0.3250 0.2900 0.3150 2,042,595 -0.01(-3.08%)
Sep 14, 2020 0.3350 0.3350 0.3150 0.3250 15,099 -0.01(-2.99%)
Sep 11, 2020 0.3550 0.3600 0.3350 0.3350 9,702 -0.02(-5.63%)
Sep 10, 2020 0.3700 0.3700 0.3500 0.3550 9,708 -0.01(-2.74%)
Sep 09, 2020 0.3400 0.3850 0.3400 0.3650 24,770 +0.02(+5.80%)
Sep 08, 2020 0.3700 0.3850 0.3400 0.3450 10,748 -0.03(-8.00%)
Sep 04, 2020 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 03, 2020 0.4150 0.4450 0.3850 0.4000 22,977 +0.03(+6.67%)
Sep 02, 2020 0.4000 0.4050 0.3700 0.3750 18,626 -0.03(-6.25%)
Sep 01, 2020 0.4600 0.4650 0.4000 0.4000 27,942 -0.07(-13.98%)
Aug 31, 2020 0.5000 0.5300 0.4600 0.4650 1,340,954 -0.04(-8.82%)
Aug 28, 2020 0.7000 0.7500 0.5000 0.5100 11,109,809 +0.11(+27.50%)
Aug 27, 2020 0.4100 0.4200 0.3950 0.4000 3,499 -0.01(-3.61%)
Aug 26, 2020 0.4100 0.4550 0.4100 0.4150 5,057 +0.01(+1.22%)
Aug 25, 2020 0.4000 0.4250 0.4000 0.4100 3,462 +0.01(+3.80%)
Aug 24, 2020 0.4300 0.4400 0.3900 0.3950 11,711 +0.02(+5.33%)
Aug 21, 2020 0.3800 0.3900 0.3750 0.3750 2,491 +0.00(+0.00%)
Aug 20, 2020 0.3900 0.4100 0.3700 0.3750 381,995 -0.02(-5.06%)
Aug 19, 2020 0.4200 0.4200 0.3900 0.3950 513,065 -0.02(-5.95%)
Aug 18, 2020 0.4400 0.4400 0.4100 0.4200 542,617 -0.01(-2.33%)
Aug 17, 2020 0.4600 0.4600 0.4300 0.4300 399,033 -0.03(-6.52%)
Aug 14, 2020 0.4300 0.4600 0.4200 0.4600 307,991 +0.02(+4.55%)
Aug 13, 2020 0.4450 0.4450 0.4300 0.4400 239,854 -0.02(-3.30%)
Aug 12, 2020 0.4550 0.4600 0.4400 0.4550 329,121 +0.01(+1.11%)
Aug 11, 2020 0.4500 0.4650 0.4400 0.4500 356,043 -0.01(-1.10%)
Aug 10, 2020 0.4500 0.4750 0.4500 0.4550 537,206 -0.01(-1.09%)
Aug 07, 2020 0.4800 0.4800 0.4550 0.4600 289,802 -0.01(-1.08%)
Aug 06, 2020 0.4750 0.4750 0.4650 0.4650 293,851 -0.00(-1.06%)
Aug 05, 2020 0.4800 0.4850 0.4650 0.4700 2,853 +0.00(+0.00%)
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.