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 5.47
  • Currency C$
  • Change 0.15
  • Percent Change 2.82 %
  • Volume 152,926
  • Fri Oct 24, 2014 04:00 PM 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: 5.47 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 5.48 5.27 5.28 5.47 152,926
Oct 23 5.42 5.25 5.31 5.32 231,770
Oct 22 5.42 5.25 5.35 5.32 254,610
Oct 21 5.47 5.35 5.40 5.37 197,484
Oct 20 5.46 5.20 5.21 5.40 369,413
Oct 17 5.22 5.03 5.13 5.16 342,610
Oct 16 5.06 4.77 4.80 5.02 490,873
Oct 15 5.05 4.77 5.01 4.90 462,760
Oct 14 5.21 4.93 5.03 5.10 444,956
Oct 10 5.11 4.89 5.01 4.98 586,036
Oct 9 5.31 5.01 5.29 5.06 521,224
Oct 8 5.61 5.29 5.51 5.31 1,241,152
Oct 7 5.69 5.52 5.58 5.58 408,014
Oct 6 5.69 5.55 5.60 5.60 343,833
Oct 3 5.66 5.46 5.46 5.57 513,271
Oct 2 5.51 5.33 5.43 5.45 609,616
Oct 1 5.49 5.22 5.22 5.42 713,420
Sep 30 5.39 5.19 5.27 5.20 457,312
Sep 29 5.33 5.17 5.30 5.32 191,699
Sep 26 5.32 5.14 5.22 5.28 290,014
Sep 25 5.44 5.18 5.37 5.24 318,349
Sep 24 5.55 5.32 5.52 5.33 330,429
Sep 23 5.55 5.34 5.39 5.52 390,242
Sep 22 5.65 5.38 5.65 5.40 618,864
Sep 19 6.00 5.57 6.00 5.57 2,941,343
Sep 18 6.02 5.93 6.02 5.97 442,556
Sep 17 6.05 5.83 5.92 6.00 475,826
Sep 16 6.08 5.85 5.96 5.90 762,357
Sep 15 6.16 5.90 6.14 6.03 498,250
Sep 12 6.23 6.14 6.23 6.16 253,494
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.