Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Energy Group Inc (OP: JENGQ )

0.0145 UNCHANGED
Last Price Updated: 3:57 PM EST, Dec 15, 2022 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 (%)
Dec 15, 2022 0.0145 0 -0.00(-6.45%)
Dec 14, 2022 0.0175 0.0180 0.0155 0.0155 136,688 -0.00(-11.43%)
Dec 13, 2022 0.0097 0.0230 0.0097 0.0175 209,334 -0.00(-9.79%)
Dec 12, 2022 0.0223 0.0246 0.0160 0.0194 1,488,313 -0.01(-25.10%)
Dec 09, 2022 0.0390 0.0390 0.0230 0.0259 1,508,290 -0.01(-34.43%)
Dec 08, 2022 0.0319 0.0430 0.0310 0.0395 125,538 -0.00(-8.14%)
Dec 07, 2022 0.0371 0.0430 0.0371 0.0430 86,524 +0.01(+15.90%)
Dec 06, 2022 0.0445 0.0523 0.0358 0.0371 554,299 -0.00(-7.25%)
Dec 05, 2022 0.0540 0.0600 0.0255 0.0400 1,792,973 -0.02(-31.51%)
Dec 02, 2022 0.0550 0.0640 0.0550 0.0584 822,478 -0.00(-2.67%)
Dec 01, 2022 0.0600 0.0600 0.0531 0.0600 134,128 +0.00(+0.00%)
Nov 30, 2022 0.0640 0.0640 0.0540 0.0600 93,714 +0.00(+0.00%)
Nov 29, 2022 0.0620 0.0620 0.0600 0.0600 27,278 -0.00(-3.23%)
Nov 28, 2022 0.0600 0.0620 0.0600 0.0620 74,750 +0.00(+1.64%)
Nov 25, 2022 0.0620 0.0630 0.0600 0.0610 43,833 -0.00(-3.17%)
Nov 23, 2022 0.0690 0.0690 0.0582 0.0630 228,822 -0.01(-8.70%)
Nov 22, 2022 0.0590 0.0700 0.0590 0.0690 330,332 +0.00(+0.00%)
Nov 21, 2022 0.0710 0.0710 0.0650 0.0690 54,927 +0.00(+1.47%)
Nov 18, 2022 0.0750 0.0755 0.0670 0.0680 37,078 -0.01(-9.33%)
Nov 17, 2022 0.0680 0.0750 0.0670 0.0750 18,507 +0.01(+10.29%)
Nov 16, 2022 0.0720 0.0750 0.0680 0.0680 163,881 -0.00(-5.56%)
Nov 15, 2022 0.0720 0.0750 0.0720 0.0720 40,637 -0.00(-2.70%)
Nov 14, 2022 0.0713 0.0800 0.0700 0.0740 119,365 -0.00(-1.33%)
Nov 11, 2022 0.0687 0.0820 0.0680 0.0750 56,604 +0.00(+5.19%)
Nov 10, 2022 0.0720 0.0800 0.0650 0.0713 268,448 -0.00(-0.97%)
Nov 09, 2022 0.0771 0.0840 0.0720 0.0720 153,671 -0.01(-7.69%)
Nov 08, 2022 0.0805 0.0805 0.0770 0.0780 6,826 -0.00(-4.06%)
Nov 07, 2022 0.0770 0.0840 0.0770 0.0813 41,278 -0.01(-7.61%)
Nov 04, 2022 0.0800 0.0920 0.0770 0.0880 78,609 +0.00(+3.53%)
Nov 03, 2022 0.0850 0.0850 0.0800 0.0850 20,262 +0.00(+3.41%)
Nov 02, 2022 0.0810 0.0822 0.0770 0.0822 47,901 -0.00(-0.96%)
Nov 01, 2022 0.0785 0.0850 0.0770 0.0830 60,331 -0.00(-2.35%)
Oct 31, 2022 0.0760 0.0850 0.0760 0.0850 18,678 +0.00(+0.00%)
Oct 28, 2022 0.0825 0.0850 0.0760 0.0850 94,202 +0.01(+7.19%)
Oct 27, 2022 0.0784 0.0825 0.0762 0.0793 25,596 +0.00(+3.66%)
Oct 26, 2022 0.0800 0.0900 0.0760 0.0765 65,602 -0.00(-4.38%)
Oct 25, 2022 0.0731 0.0850 0.0731 0.0800 226,379 -0.00(-2.44%)
Oct 24, 2022 0.0750 0.0845 0.0750 0.0820 21,515 -0.00(-2.96%)
Oct 21, 2022 0.0800 0.0900 0.0760 0.0845 119,535 +0.00(+5.63%)
Oct 20, 2022 0.0900 0.0900 0.0760 0.0800 393,121 -0.01(-11.11%)
Oct 19, 2022 0.0910 0.0910 0.0722 0.0900 529,168 -0.00(-1.32%)
Oct 18, 2022 0.0770 0.1090 0.0770 0.0912 413,341 -0.02(-17.02%)
Oct 17, 2022 0.1100 0.1800 0.0721 0.1099 1,388,705 -0.07(-39.01%)
Oct 14, 2022 0.1850 0.1850 0.1800 0.1802 17,685 -0.00(-2.59%)
Oct 13, 2022 0.1875 0.1875 0.1780 0.1850 6,512 -0.00(-1.33%)
Oct 12, 2022 0.1900 0.1900 0.1700 0.1875 101,324 +0.00(+1.35%)
Oct 11, 2022 0.1810 0.1875 0.1810 0.1850 9,725 -0.00(-0.27%)
Oct 10, 2022 0.1800 0.1863 0.1800 0.1855 31,031 -0.00(-2.37%)
Oct 07, 2022 0.1865 0.1900 0.1800 0.1900 118,138 +0.01(+4.80%)
Oct 06, 2022 0.1775 0.1838 0.1775 0.1813 1,408 +0.00(+2.14%)
Oct 05, 2022 0.1825 0.1900 0.1775 0.1775 30,447 -0.01(-2.74%)
Oct 04, 2022 0.1600 0.1900 0.1600 0.1825 3,200 -0.00(-1.88%)
Oct 03, 2022 0.1600 0.1925 0.1600 0.1860 58,831 +0.00(+2.14%)
Sep 30, 2022 0.1900 0.1900 0.1610 0.1821 48,593 -0.01(-4.16%)
Sep 29, 2022 0.1780 0.1900 0.1545 0.1900 340,724 +0.01(+4.11%)
Sep 28, 2022 0.1863 0.1900 0.1825 0.1825 15,725 +0.00(+0.00%)
Sep 27, 2022 0.1825 0.1900 0.1825 0.1825 1,915 -0.01(-2.67%)
Sep 26, 2022 0.1850 0.1950 0.1561 0.1875 65,590 +0.00(+1.35%)
Sep 23, 2022 0.1594 0.1850 0.1594 0.1850 12,823 +0.01(+2.78%)
Sep 22, 2022 0.1500 0.1900 0.1500 0.1800 20,388 -0.01(-5.26%)
Sep 21, 2022 0.1530 0.2000 0.1530 0.1900 238,653 +0.01(+2.70%)
Sep 20, 2022 0.1898 0.1898 0.1757 0.1850 93,154 -0.01(-2.63%)
Sep 19, 2022 0.1570 0.1900 0.1570 0.1900 6,267 +0.01(+5.56%)
Sep 16, 2022 0.1740 0.1900 0.1740 0.1800 25,254 -0.01(-5.26%)
Sep 15, 2022 0.1925 0.1950 0.1900 0.1900 12,527 +0.00(+0.00%)
Sep 14, 2022 0.1950 0.1950 0.1900 0.1900 30,261 -0.00(-1.30%)
Sep 13, 2022 0.1925 0.1950 0.1900 0.1925 3,018 +0.00(+1.32%)
Sep 12, 2022 0.1925 0.1950 0.1900 0.1900 18,443 +0.00(+0.00%)
Sep 09, 2022 0.1900 0.1950 0.1900 0.1900 11,282 +0.00(+0.00%)
Sep 08, 2022 0.1950 0.1950 0.1900 0.1900 69,373 -0.00(-1.30%)
Sep 07, 2022 0.1800 0.1940 0.1800 0.1925 71,443 +0.00(+0.26%)
Sep 06, 2022 0.1800 0.1980 0.1800 0.1920 76,092 -0.00(-1.03%)
Sep 02, 2022 0.1900 0.1979 0.1831 0.1940 13,920 -0.01(-2.51%)
Sep 01, 2022 0.1900 0.1999 0.1900 0.1990 14,897 -0.00(-0.35%)
Aug 31, 2022 0.1999 0.2090 0.1900 0.1997 210,266 +0.01(+5.11%)
Aug 30, 2022 0.1800 0.2090 0.1800 0.1900 12,151 +0.00(+0.00%)
Aug 29, 2022 0.1802 0.2099 0.1802 0.1900 120,437 -0.02(-9.48%)
Aug 26, 2022 0.1903 0.2099 0.1804 0.2099 25,393 +0.00(+0.43%)
Aug 25, 2022 0.2100 0.2100 0.2000 0.2090 38,448 +0.02(+8.12%)
Aug 24, 2022 0.1896 0.1984 0.1875 0.1933 8,470 -0.01(-2.86%)
Aug 23, 2022 0.1700 0.2217 0.1700 0.1990 81,892 +0.00(+2.05%)
Aug 22, 2022 0.2000 0.2000 0.1800 0.1950 66,210 -0.01(-2.50%)
Aug 19, 2022 0.2200 0.2200 0.2000 0.2000 36,499 -0.01(-6.98%)
Aug 18, 2022 0.2125 0.2150 0.2023 0.2150 10,588 +0.01(+6.28%)
Aug 17, 2022 0.2400 0.2400 0.1710 0.2023 588,034 -0.02(-8.05%)
Aug 16, 2022 0.2100 0.2300 0.2000 0.2200 34,234 +0.01(+4.76%)
Aug 15, 2022 0.2000 0.2300 0.2000 0.2100 102,167 -0.01(-5.58%)
Aug 12, 2022 0.2103 0.2300 0.2100 0.2224 31,176 +0.01(+5.90%)
Aug 11, 2022 0.2200 0.2250 0.2000 0.2100 26,301 -0.01(-4.55%)
Aug 10, 2022 0.2000 0.2200 0.2000 0.2200 23,151 +0.01(+4.81%)
Aug 09, 2022 0.2000 0.2280 0.1800 0.2099 162,435 -0.00(-0.05%)
Aug 08, 2022 0.2500 0.2500 0.2000 0.2100 123,063 -0.02(-8.70%)
Aug 05, 2022 0.2455 0.2500 0.2250 0.2300 75,979 -0.03(-11.20%)
Aug 04, 2022 0.2250 0.2590 0.2250 0.2590 81,615 +0.00(+1.57%)
Aug 03, 2022 0.2000 0.2695 0.2000 0.2550 29,144 +0.01(+2.00%)
Aug 02, 2022 0.2509 0.2750 0.2120 0.2500 108,138 +0.00(+0.00%)
Aug 01, 2022 0.2750 0.2750 0.2500 0.2500 12,939 -0.03(-9.09%)
Jul 29, 2022 0.2700 0.2750 0.2500 0.2750 3,926 +0.01(+1.85%)
Jul 28, 2022 0.2780 0.2780 0.2500 0.2700 5,343 -0.01(-1.82%)
Jul 27, 2022 0.2600 0.2750 0.2500 0.2750 29,649 +0.03(+10.00%)
Jul 26, 2022 0.2600 0.2600 0.2500 0.2500 10,142 -0.00(-0.79%)
Jul 25, 2022 0.1968 0.2600 0.1968 0.2520 5,743 +0.01(+3.41%)
Jul 22, 2022 0.2799 0.2799 0.2163 0.2437 242,448 -0.02(-6.34%)
Jul 21, 2022 0.2500 0.2799 0.2500 0.2602 28,910 -0.02(-7.04%)
Jul 20, 2022 0.2788 0.2799 0.2550 0.2799 33,345 +0.00(+0.25%)
Jul 19, 2022 0.2900 0.3000 0.2582 0.2792 65,600 +0.02(+9.49%)
Jul 18, 2022 0.2700 0.3064 0.2500 0.2550 64,034 -0.03(-8.93%)
Jul 15, 2022 0.2900 0.2900 0.2500 0.2800 46,455 -0.01(-3.45%)
Jul 14, 2022 0.3000 0.3050 0.2800 0.2900 62,656 -0.02(-6.45%)
Jul 13, 2022 0.3185 0.3200 0.2900 0.3100 24,354 +0.01(+3.33%)
Jul 12, 2022 0.2990 0.3080 0.2990 0.3000 31,623 +0.02(+7.14%)
Jul 11, 2022 0.3300 0.3300 0.2800 0.2800 45,251 +0.00(+0.00%)
Jul 08, 2022 0.2800 0.2800 0.2581 0.2800 16,867 +0.02(+5.66%)
Jul 07, 2022 0.2750 0.3000 0.2650 0.2650 51,077 -0.02(-5.39%)
Jul 06, 2022 0.2800 0.3000 0.2800 0.2801 39,039 +0.02(+5.70%)
Jul 05, 2022 0.2700 0.3000 0.2550 0.2650 98,153 +0.01(+3.80%)
Jul 01, 2022 0.2800 0.3100 0.2501 0.2553 52,128 -0.01(-5.44%)
Jun 30, 2022 0.3200 0.3200 0.2700 0.2700 45,151 +0.00(+0.00%)
Jun 29, 2022 0.2500 0.2700 0.2500 0.2700 10,597 +0.02(+8.00%)
Jun 28, 2022 0.2300 0.3000 0.2300 0.2500 133,732 +0.02(+8.70%)
Jun 27, 2022 0.2400 0.2400 0.2000 0.2300 66,423 -0.00(-2.13%)
Jun 24, 2022 0.2400 0.2400 0.2267 0.2350 28,643 -0.01(-2.08%)
Jun 23, 2022 0.2300 0.2500 0.2300 0.2400 38,500 +0.02(+8.60%)
Jun 22, 2022 0.2100 0.2495 0.2100 0.2210 26,792 +0.00(+1.84%)
Jun 21, 2022 0.2051 0.2300 0.2004 0.2170 2,813 +0.02(+8.39%)
Jun 17, 2022 0.2299 0.2300 0.2002 0.2002 160,546 -0.00(-0.05%)
Jun 16, 2022 0.2361 0.2400 0.2002 0.2003 11,575 -0.02(-8.87%)
Jun 15, 2022 0.2003 0.2201 0.2000 0.2198 25,785 -0.03(-12.08%)
Jun 14, 2022 0.2000 0.2500 0.2000 0.2500 83,225 +0.05(+25.00%)
Jun 13, 2022 0.2500 0.2910 0.1700 0.2000 129,545 -0.01(-6.98%)
Jun 10, 2022 0.2100 0.2700 0.2025 0.2150 124,230 +0.00(+0.00%)
Jun 09, 2022 0.2080 0.2150 0.2040 0.2150 31,518 +0.01(+3.37%)
Jun 08, 2022 0.1850 0.2080 0.1655 0.2080 132,810 +0.02(+12.43%)
Jun 07, 2022 0.1650 0.1850 0.1650 0.1850 81,016 +0.01(+2.78%)
Jun 06, 2022 0.1800 0.1800 0.1600 0.1800 95,741 -0.00(-0.94%)
Jun 03, 2022 0.1797 0.1843 0.1720 0.1817 81,688 +0.01(+4.43%)
Jun 02, 2022 0.1800 0.1800 0.1612 0.1740 13,178 +0.01(+5.45%)
Jun 01, 2022 0.1800 0.1900 0.1650 0.1650 39,707 -0.02(-10.81%)
May 31, 2022 0.1886 0.1897 0.1612 0.1850 44,345 -0.01(-2.63%)
May 27, 2022 0.1700 0.1900 0.1615 0.1900 63,226 +0.02(+11.76%)
May 26, 2022 0.1700 0.1900 0.1611 0.1700 83,463 -0.01(-3.95%)
May 25, 2022 0.1600 0.1854 0.1600 0.1770 76,227 +0.01(+9.19%)
May 24, 2022 0.1900 0.2000 0.1600 0.1621 136,120 -0.01(-4.65%)
May 23, 2022 0.1550 0.1900 0.1290 0.1700 125,763 +0.04(+28.30%)
May 20, 2022 0.2000 0.2000 0.1179 0.1325 647,659 -0.03(-18.71%)
May 19, 2022 0.2000 0.2400 0.1501 0.1630 410,188 -0.05(-24.61%)
May 18, 2022 0.2500 0.2600 0.2130 0.2162 527,631 -0.03(-13.52%)
May 17, 2022 0.3300 0.3469 0.2483 0.2500 580,994 -0.03(-12.28%)
May 16, 2022 0.1428 0.3358 0.1234 0.2850 1,659,046 +0.16(+123.53%)
May 13, 2022 0.1000 0.3800 0.0920 0.1275 2,946,271 -0.55(-81.25%)
May 12, 2022 0.6708 0.7000 0.6600 0.6800 29,082 +0.02(+2.64%)
May 11, 2022 0.6650 0.7493 0.6600 0.6625 65,968 +0.00(+0.38%)
May 10, 2022 0.7300 0.7698 0.6600 0.6600 76,160 -0.07(-9.59%)
May 09, 2022 0.7300 0.7866 0.7150 0.7300 136,209 -0.06(-7.59%)
May 06, 2022 0.8130 0.8350 0.7300 0.7900 77,740 -0.04(-4.32%)
May 05, 2022 0.8300 0.8815 0.8101 0.8257 33,398 -0.01(-1.23%)
May 04, 2022 0.8575 0.8594 0.8320 0.8360 60,557 -0.02(-2.51%)
May 03, 2022 0.8414 0.8650 0.8414 0.8575 46,180 +0.02(+2.08%)
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.