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 5.57
  • Currency C$
  • Change -0.40
  • Percent Change -6.70 %
  • Volume 2,941,343
  • Fri Sep 19, 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: 5.57 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
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
Sep 11 6.35 6.19 6.30 6.22 246,837
Sep 10 6.48 6.11 6.18 6.46 804,985
Sep 9 6.31 6.19 6.22 6.21 341,806
Sep 8 6.38 6.20 6.33 6.22 459,934
Sep 5 6.47 6.35 6.41 6.35 240,057
Sep 4 6.56 6.33 6.56 6.40 296,617
Sep 3 6.64 6.52 6.54 6.57 216,558
Sep 2 6.64 6.49 6.49 6.54 585,498
Aug 29 6.55 6.45 6.47 6.46 210,978
Aug 28 6.54 6.44 6.52 6.50 280,165
Aug 27 6.55 6.47 6.49 6.54 222,055
Aug 26 6.54 6.42 6.44 6.50 350,106
Aug 25 6.49 6.30 6.38 6.45 245,589
Aug 22 6.52 6.31 6.50 6.40 356,360
Aug 21 6.65 6.48 6.60 6.53 217,780
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
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.