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 6.55
  • Currency C$
  • Change -0.01
  • Percent Change -0.152 %
  • Volume 93,599
  • Thu Aug 21, 2014 10:52 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: 6.55 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 6.65 6.55 6.60 6.55 93,599
Aug 20 6.58 6.45 6.48 6.56 371,742
Aug 19 6.52 6.40 6.42 6.47 371,114
Aug 18 6.45 6.31 6.35 6.44 328,961
Aug 15 6.38 6.33 6.33 6.37 163,729
Aug 14 6.39 6.26 6.27 6.35 383,360
Aug 13 6.32 6.25 6.25 6.30 282,693
Aug 12 6.30 6.15 6.22 6.25 373,728
Aug 11 6.33 6.12 6.12 6.32 738,139
Aug 8 6.22 5.95 5.95 6.13 798,094
Aug 7 5.94 5.75 5.80 5.94 567,884
Aug 6 5.88 5.70 5.88 5.74 313,535
Aug 5 5.95 5.65 5.65 5.90 458,089
Aug 1 5.89 5.58 5.88 5.68 532,800
Jul 31 5.99 5.88 5.95 5.90 223,423
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
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.