The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Just Energy Group

  • JE
  • TSX
  • Utilities
  • Latest 5.94
  • Currency C$
  • Change -0.05
  • Percent Change -0.835 %
  • Volume 72,322
  • Thu Jul 31, 2014 11:11 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.94 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 5.99 5.94 5.95 5.94 78,422
Jul 30 6.04 5.91 6.02 5.99 428,580
Jul 29 6.04 5.96 5.97 6.01 246,246
Jul 28 6.04 5.97 6.01 5.97 147,906
Jul 25 6.05 6.00 6.03 6.02 272,799
Jul 24 6.02 5.91 5.91 6.01 387,155
Jul 23 5.96 5.89 5.89 5.91 277,921
Jul 22 5.94 5.81 5.84 5.89 445,532
Jul 21 5.85 5.72 5.74 5.85 303,244
Jul 18 5.85 5.70 5.74 5.74 289,204
Jul 17 5.77 5.66 5.75 5.75 392,739
Jul 16 5.78 5.42 5.42 5.77 838,059
Jul 15 5.67 5.39 5.65 5.42 1,033,996
Jul 14 5.95 5.62 5.93 5.67 834,286
Jul 11 6.02 5.92 5.95 5.95 275,837
Jul 10 5.97 5.90 5.97 5.95 246,402
Jul 9 5.99 5.92 5.97 5.98 352,946
Jul 8 6.04 5.95 6.03 5.97 734,432
Jul 7 6.11 6.03 6.08 6.07 432,736
Jul 4 6.12 6.03 6.04 6.09 262,402
Jul 3 6.10 6.04 6.07 6.07 223,702
Jul 2 6.14 6.04 6.14 6.10 254,888
Jun 30 6.15 6.07 6.07 6.14 230,350
Jun 27 6.13 6.05 6.05 6.09 243,733
Jun 26 6.14 6.00 6.00 6.09 342,542
Jun 25 6.10 6.00 6.00 6.01 344,529
Jun 24 6.19 6.03 6.14 6.05 387,573
Jun 23 6.27 6.13 6.27 6.14 209,334
Jun 20 6.27 6.13 6.19 6.27 1,292,323
Jun 19 6.25 6.11 6.22 6.13 461,523
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.