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 (%)
Mar 31, 2020 0.6700 0.9200 0.6700 0.7100 721,664 +0.04(+5.97%)
Mar 30, 2020 0.7200 0.7200 0.6300 0.6700 256,341 -0.05(-6.94%)
Mar 27, 2020 0.8000 0.8100 0.7000 0.7200 259,080 -0.10(-12.20%)
Mar 26, 2020 0.7500 0.8500 0.6600 0.8200 510,914 +0.15(+22.39%)
Mar 25, 2020 0.6000 0.7000 0.5400 0.6700 427,907 +0.08(+13.56%)
Mar 24, 2020 0.6000 0.6000 0.5400 0.5900 351,811 +0.06(+11.32%)
Mar 23, 2020 0.5400 0.5700 0.5200 0.5300 362,762 -0.03(-5.36%)
Mar 20, 2020 0.6800 0.7300 0.5100 0.5600 2,975,704 -0.16(-22.22%)
Mar 19, 2020 0.5600 0.7200 0.5400 0.7200 252,333 +0.11(+18.03%)
Mar 18, 2020 0.7000 0.7000 0.5500 0.6100 522,184 -0.11(-15.28%)
Mar 17, 2020 0.6600 0.7600 0.6600 0.7200 656,614 +0.00(+0.00%)
Mar 16, 2020 0.7900 0.7900 0.6800 0.7200 439,831 -0.04(-5.26%)
Mar 13, 2020 0.7300 0.8600 0.7300 0.7600 501,983 +0.02(+2.70%)
Mar 12, 2020 0.7000 0.8400 0.7000 0.7400 521,539 -0.14(-15.91%)
Mar 11, 2020 0.9900 0.9900 0.8600 0.8800 995,625 -0.05(-5.38%)
Mar 10, 2020 1.020 1.070 0.9300 0.9300 446,012 -0.06(-6.06%)
Mar 09, 2020 1.020 1.080 0.9600 0.9900 382,731 -0.20(-16.81%)
Mar 06, 2020 1.160 1.220 1.120 1.190 163,586 -0.06(-4.80%)
Mar 05, 2020 1.230 1.250 1.150 1.250 201,587 +0.02(+1.63%)
Mar 04, 2020 1.250 1.290 1.170 1.230 197,775 +0.04(+3.36%)
Mar 03, 2020 1.360 1.380 1.190 1.190 344,419 -0.16(-11.85%)
Mar 02, 2020 1.240 1.360 1.140 1.350 508,959 +0.07(+5.47%)
Feb 28, 2020 1.080 1.280 1.030 1.280 452,481 +0.17(+15.32%)
Feb 27, 2020 1.090 1.160 1.010 1.110 218,357 -0.01(-0.89%)
Feb 26, 2020 1.170 1.170 1.110 1.120 206,567 -0.05(-4.27%)
Feb 25, 2020 1.230 1.250 1.160 1.170 268,290 -0.05(-4.10%)
Feb 24, 2020 1.200 1.220 1.070 1.220 449,717 +0.01(+0.83%)
Feb 21, 2020 1.320 1.330 1.200 1.210 409,561 -0.10(-7.63%)
Feb 20, 2020 1.330 1.330 1.310 1.310 180,474 -0.02(-1.50%)
Feb 19, 2020 1.370 1.370 1.320 1.330 365,439 -0.04(-2.92%)
Feb 18, 2020 1.410 1.420 1.360 1.370 291,449 -0.04(-2.84%)
Feb 14, 2020 1.410 1.410 1.410 0 -0.03(-2.08%)
Feb 13, 2020 1.540 1.540 1.420 1.440 493,219 -0.05(-3.36%)
Feb 12, 2020 1.480 1.520 1.410 1.490 591,535 +0.02(+1.36%)
Feb 11, 2020 1.560 1.560 1.450 1.470 680,361 -0.06(-3.92%)
Feb 10, 2020 1.670 1.720 1.500 1.530 1,606,392 -0.48(-23.88%)
Feb 07, 2020 2.080 2.140 2.000 2.010 353,077 -0.12(-5.63%)
Feb 06, 2020 2.120 2.140 2.080 2.130 116,416 +0.02(+0.95%)
Feb 05, 2020 2.050 2.140 2.050 2.110 212,339 +0.06(+2.93%)
Feb 04, 2020 2.110 2.130 2.010 2.050 197,442 -0.04(-1.91%)
Feb 03, 2020 1.850 2.140 1.830 2.090 649,320 +0.25(+13.59%)
Jan 31, 2020 2.040 2.050 1.840 1.840 388,996 -0.22(-10.68%)
Jan 30, 2020 2.080 2.120 2.040 2.060 298,671 -0.06(-2.83%)
Jan 29, 2020 2.090 2.130 2.090 2.120 130,036 +0.03(+1.44%)
Jan 28, 2020 2.110 2.140 2.090 2.090 188,777 -0.02(-0.95%)
Jan 27, 2020 2.090 2.130 2.080 2.110 172,073 -0.01(-0.47%)
Jan 24, 2020 2.150 2.150 2.090 2.120 78,591 -0.02(-0.93%)
Jan 23, 2020 2.080 2.150 2.070 2.140 195,292 +0.06(+2.88%)
Jan 22, 2020 2.050 2.150 2.050 2.080 250,261 +0.04(+1.96%)
Jan 21, 2020 2.080 2.140 2.040 2.040 237,418 -0.04(-1.92%)
Jan 20, 2020 2.090 2.120 2.080 2.080 68,418 -0.04(-1.89%)
Jan 17, 2020 2.080 2.150 2.080 2.120 123,843 +0.04(+1.92%)
Jan 16, 2020 2.060 2.170 2.060 2.080 313,152 +0.02(+0.97%)
Jan 15, 2020 2.090 2.100 2.040 2.060 223,793 -0.03(-1.44%)
Jan 14, 2020 2.120 2.180 2.080 2.090 152,908 -0.04(-1.88%)
Jan 13, 2020 2.080 2.190 2.050 2.130 285,691 +0.05(+2.40%)
Jan 10, 2020 2.130 2.200 2.060 2.080 326,598 -0.03(-1.42%)
Jan 09, 2020 2.110 2.150 2.050 2.110 299,761 +0.01(+0.48%)
Jan 08, 2020 2.180 2.210 2.050 2.100 257,351 -0.09(-4.11%)
Jan 07, 2020 2.150 2.260 2.140 2.190 298,058 +0.03(+1.39%)
Jan 06, 2020 2.320 2.370 2.160 2.160 301,801 -0.22(-9.24%)
Jan 03, 2020 2.310 2.410 2.230 2.380 331,185 +0.05(+2.15%)
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.