Just Energy Group Inc (TSX: JE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.10	13.13	12.83	12.99	303,812	-0.07(-0.54%)
Apr 27, 2012	12.92	13.23	12.90	13.06	659,206	+0.14(+1.08%)
Apr 26, 2012	12.69	12.97	12.67	12.92	300,391	+0.23(+1.81%)
Apr 25, 2012	12.72	12.79	12.57	12.69	362,105	-0.03(-0.24%)
Apr 24, 2012	12.66	12.74	12.63	12.72	386,990	+0.05(+0.39%)
Apr 23, 2012	12.84	12.85	12.64	12.67	349,455	-0.19(-1.48%)
Apr 20, 2012	12.67	13.07	12.52	12.86	373,639	+0.17(+1.34%)
Apr 19, 2012	12.50	12.69	12.46	12.69	1,033,341	+0.11(+0.87%)
Apr 18, 2012	12.48	12.69	12.38	12.58	704,433	+0.08(+0.64%)
Apr 17, 2012	13.08	13.08	12.23	12.50	1,139,356	-0.65(-4.94%)
Apr 16, 2012	13.41	13.47	13.08	13.15	487,915	-0.34(-2.52%)
Apr 13, 2012	13.75	13.77	13.43	13.49	496,621	-0.31(-2.25%)
Apr 12, 2012	13.95	13.97	13.67	13.80	653,820	-0.19(-1.36%)
Apr 11, 2012	13.96	14.03	13.96	13.99	901,218	+0.04(+0.29%)
Apr 10, 2012	13.90	14.00	13.90	13.95	767,260	+0.01(+0.07%)
Apr 09, 2012	13.89	13.97	13.86	13.94	376,474	+0.06(+0.43%)
Apr 05, 2012	13.90	13.98	13.84	13.88	668,433	-0.02(-0.14%)
Apr 04, 2012	13.95	13.97	13.79	13.90	346,790	-0.10(-0.71%)
Apr 03, 2012	13.92	14.00	13.89	14.00	281,753	+0.08(+0.57%)
Apr 02, 2012	13.81	13.95	13.76	13.92	478,164	+0.12(+0.87%)
Mar 30, 2012	13.61	13.83	13.61	13.80	272,175	+0.19(+1.40%)
Mar 29, 2012	13.75	13.82	13.57	13.61	496,723	-0.22(-1.59%)
Mar 28, 2012	13.75	13.83	13.71	13.83	319,577	+0.04(+0.29%)
Mar 27, 2012	13.65	13.84	13.65	13.79	283,741	+0.14(+1.03%)
Mar 26, 2012	13.37	13.68	13.30	13.65	413,363	+0.29(+2.17%)
Mar 23, 2012	13.35	13.39	13.26	13.36	446,129	+0.05(+0.38%)
Mar 22, 2012	13.41	13.46	13.25	13.31	361,856	-0.13(-0.97%)
Mar 21, 2012	13.35	13.44	13.34	13.44	246,239	+0.04(+0.30%)
Mar 20, 2012	13.43	13.46	13.31	13.40	388,413	-0.03(-0.22%)
Mar 19, 2012	13.47	13.50	13.36	13.43	318,446	-0.02(-0.15%)
Mar 16, 2012	13.49	13.50	13.32	13.45	316,056	-0.03(-0.22%)
Mar 15, 2012	13.27	13.48	13.27	13.48	292,453	+0.20(+1.51%)
Mar 14, 2012	13.33	13.40	13.25	13.28	293,911	-0.08(-0.60%)
Mar 13, 2012	13.45	13.45	13.29	13.36	393,705	-0.14(-1.04%)
Mar 12, 2012	13.40	13.58	13.36	13.50	362,101	+0.16(+1.20%)
Mar 09, 2012	13.24	13.44	13.20	13.34	385,212	+0.18(+1.37%)
Mar 08, 2012	13.25	13.40	13.14	13.16	469,292	-0.02(-0.15%)
Mar 07, 2012	12.74	13.23	12.73	13.18	599,892	+0.43(+3.37%)
Mar 06, 2012	13.06	13.10	12.68	12.75	604,470	-0.38(-2.89%)
Mar 05, 2012	13.10	13.20	13.06	13.13	401,313	+0.10(+0.77%)
Mar 02, 2012	13.00	13.10	12.94	13.03	571,664	+0.10(+0.77%)
Mar 01, 2012	12.71	13.00	12.71	12.93	332,840	+0.14(+1.09%)
Feb 29, 2012	12.65	12.80	12.60	12.79	359,646	+0.16(+1.27%)
Feb 28, 2012	12.68	12.70	12.58	12.63	284,345	-0.03(-0.24%)
Feb 27, 2012	12.67	12.68	12.63	12.66	397,079	+0.03(+0.24%)
Feb 24, 2012	12.55	12.67	12.53	12.63	271,143	+0.05(+0.40%)
Feb 23, 2012	12.54	12.60	12.47	12.58	542,480	-0.02(-0.16%)
Feb 22, 2012	12.72	12.72	12.55	12.60	544,267	-0.05(-0.40%)
Feb 21, 2012	12.58	12.87	12.58	12.65	733,129	+0.12(+0.96%)
Feb 17, 2012		12.53	12.53	12.53	0	+0.16(+1.29%)
Feb 16, 2012	12.25	12.44	12.24	12.37	458,268	+0.14(+1.14%)
Feb 15, 2012	12.28	12.42	12.20	12.23	400,810	+0.06(+0.49%)
Feb 14, 2012	12.40	12.45	12.10	12.17	456,832	-0.30(-2.41%)
Feb 13, 2012	12.55	12.66	12.40	12.47	456,507	-0.21(-1.66%)
Feb 10, 2012	12.75	12.83	12.60	12.68	707,631	-0.12(-0.94%)
Feb 09, 2012	12.74	12.86	12.66	12.80	840,362	+0.21(+1.67%)
Feb 08, 2012	12.41	12.62	12.36	12.59	734,202	+0.23(+1.86%)
Feb 07, 2012	12.40	12.45	12.34	12.36	410,520	+0.00(+0.00%)
Feb 06, 2012	12.35	12.38	12.27	12.36	406,730	+0.07(+0.57%)
Feb 03, 2012	12.35	12.47	12.25	12.29	562,625	-0.03(-0.24%)
Feb 02, 2012	12.25	12.36	12.22	12.32	489,165	+0.12(+0.98%)
Feb 01, 2012	12.13	12.25	12.12	12.20	438,284	+0.19(+1.58%)
Jan 31, 2012	12.15	12.16	11.83	12.01	493,221	-0.04(-0.33%)
Jan 30, 2012	11.78	12.22	11.78	12.05	678,262	+0.31(+2.64%)
Jan 27, 2012	11.69	11.83	11.69	11.74	571,428	+0.12(+1.03%)
Jan 26, 2012	11.59	11.89	11.58	11.62	594,310	+0.07(+0.61%)
Jan 25, 2012	11.85	11.87	11.37	11.55	676,272	-0.27(-2.28%)
Jan 24, 2012	11.80	11.87	11.64	11.82	400,407	+0.07(+0.60%)
Jan 23, 2012	11.81	11.81	11.67	11.75	394,629	-0.05(-0.42%)
Jan 20, 2012	11.83	11.85	11.66	11.80	455,838	-0.02(-0.17%)
Jan 19, 2012	11.90	11.90	11.82	11.82	298,226	-0.06(-0.51%)
Jan 18, 2012	11.95	11.98	11.82	11.88	386,916	-0.04(-0.34%)
Jan 17, 2012	11.80	11.95	11.75	11.92	454,618	+0.15(+1.27%)
Jan 16, 2012	11.71	11.77	11.60	11.77	132,388	+0.17(+1.47%)
Jan 13, 2012	11.62	11.77	11.50	11.60	317,944	-0.02(-0.17%)
Jan 12, 2012	11.61	11.66	11.52	11.62	380,333	+0.04(+0.35%)
Jan 11, 2012	11.85	11.85	11.55	11.58	604,479	-0.32(-2.69%)
Jan 10, 2012	11.91	11.95	11.83	11.90	640,672	+0.08(+0.68%)
Jan 09, 2012	11.88	11.91	11.76	11.82	777,193	-0.06(-0.51%)
Jan 06, 2012	11.80	11.88	11.78	11.88	390,210	+0.08(+0.68%)
Jan 05, 2012	11.84	11.84	11.74	11.80	365,727	-0.04(-0.34%)
Jan 04, 2012	11.80	11.85	11.75	11.84	612,355	+0.38(+3.32%)
Dec 30, 2011	11.27	11.52	11.28	11.46	276,079	+0.18(+1.60%)
Dec 29, 2011	11.35	11.36	11.25	11.28	292,878	-0.08(-0.70%)
Dec 28, 2011	11.39	11.45	11.26	11.36	290,888	+0.09(+0.80%)
Dec 23, 2011	11.04	11.27	11.27	11.27	436,341	+0.32(+2.92%)
Dec 21, 2011	10.70	10.99	10.70	10.95	424,592	+0.23(+2.15%)
Dec 20, 2011	10.71	10.82	10.66	10.72	507,193	+0.02(+0.19%)
Dec 19, 2011	10.92	10.92	10.60	10.70	772,633	-0.18(-1.65%)
Dec 16, 2011	10.09	10.90	10.09	10.88	1,975,517	+0.79(+7.83%)
Dec 15, 2011	9.990	10.25	9.950	10.09	743,748	+0.17(+1.71%)
Dec 14, 2011	9.900	9.990	9.880	9.920	380,535	+0.01(+0.10%)
Dec 13, 2011	9.860	9.990	9.750	9.910	1,017,001	+0.06(+0.61%)
Dec 12, 2011	9.980	9.990	9.740	9.850	720,139	-0.05(-0.51%)
Dec 09, 2011	9.840	9.920	9.740	9.900	640,939	+0.12(+1.23%)
Dec 08, 2011	9.930	9.950	9.730	9.780	486,685	-0.14(-1.41%)
Dec 07, 2011	10.00	10.00	9.790	9.920	492,082	-0.08(-0.80%)
Dec 06, 2011	10.02	10.05	9.940	10.00	412,809	+0.00(+0.00%)
Dec 05, 2011	10.06	10.17	9.990	10.00	526,372	-0.03(-0.30%)
Dec 02, 2011	10.25	10.36	9.980	10.03	723,801	-0.07(-0.69%)
Dec 01, 2011	10.28	10.28	10.08	10.10	360,277	-0.15(-1.46%)
Nov 30, 2011	10.10	10.30	10.06	10.25	662,240	+0.21(+2.09%)
Nov 29, 2011	10.00	10.16	9.990	10.04	712,710	+0.08(+0.80%)
Nov 28, 2011	10.05	10.09	9.900	9.960	644,736	+0.00(+0.00%)
Nov 25, 2011	10.05	10.13	9.960	9.960	358,514	-0.02(-0.20%)
Nov 24, 2011	10.20	10.21	9.980	9.980	270,169	-0.16(-1.58%)
Nov 23, 2011	10.35	10.35	10.14	10.14	290,604	-0.19(-1.84%)
Nov 22, 2011	10.28	10.48	10.28	10.33	351,860	-0.02(-0.19%)
Nov 21, 2011	10.32	10.41	10.25	10.35	243,113	+0.04(+0.39%)
Nov 18, 2011	10.46	10.48	10.30	10.31	203,969	-0.14(-1.34%)
Nov 17, 2011	10.59	10.59	10.45	10.45	105,892	-0.14(-1.32%)
Nov 16, 2011	10.50	10.59	10.43	10.59	201,245	+0.14(+1.34%)
Nov 15, 2011	10.68	10.68	10.45	10.45	343,744	-0.18(-1.69%)
Nov 14, 2011	10.72	10.73	10.60	10.63	376,224	-0.03(-0.28%)
Nov 11, 2011	10.75	10.75	10.62	10.66	426,104	+0.00(+0.00%)
Nov 10, 2011	10.70	10.72	10.58	10.66	594,805	-0.03(-0.28%)
Nov 09, 2011	10.69	10.76	10.56	10.69	754,995	-0.18(-1.66%)
Nov 08, 2011	10.85	10.93	10.75	10.87	383,406	+0.07(+0.65%)
Nov 07, 2011	10.85	10.89	10.66	10.80	360,721	-0.02(-0.18%)
Nov 04, 2011	10.86	10.87	10.68	10.82	218,158	+0.03(+0.28%)
Nov 03, 2011	10.75	10.95	10.67	10.79	193,894	+0.12(+1.12%)
Nov 02, 2011	10.45	10.72	10.45	10.67	200,141	+0.27(+2.60%)
Nov 01, 2011	10.76	10.76	10.40	10.40	470,752	-0.36(-3.35%)
Oct 31, 2011	11.08	11.14	10.76	10.76	259,731	-0.18(-1.65%)
Oct 28, 2011	10.85	11.08	10.83	10.94	349,006	+0.11(+1.02%)
Oct 27, 2011	10.89	11.15	10.78	10.83	552,334	+0.27(+2.56%)
Oct 26, 2011	10.56	10.69	10.56	10.56	336,830	+0.03(+0.28%)
Oct 25, 2011	10.80	10.80	10.51	10.53	500,646	-0.28(-2.59%)
Oct 24, 2011	11.00	11.00	10.78	10.81	299,548	-0.14(-1.28%)
Oct 21, 2011	11.05	11.05	10.94	10.95	183,195	-0.01(-0.09%)
Oct 20, 2011	11.17	11.17	10.92	10.96	216,811	-0.08(-0.72%)
Oct 19, 2011	11.12	11.30	11.02	11.04	259,084	-0.03(-0.27%)
Oct 18, 2011	11.04	11.22	10.98	11.07	389,482	-0.13(-1.16%)
Oct 17, 2011	11.49	11.53	11.16	11.20	200,203	-0.18(-1.58%)
Oct 14, 2011	11.49	11.64	11.25	11.38	353,171	+0.07(+0.62%)
Oct 13, 2011	10.93	11.50	10.92	11.31	807,297	+0.38(+3.48%)
Oct 12, 2011	10.56	11.00	10.50	10.93	430,231	+0.37(+3.50%)
Oct 11, 2011	10.86	10.94	10.50	10.56	458,366	-0.09(-0.85%)
Oct 07, 2011	10.58	10.71	10.52	10.65	257,170	+0.07(+0.66%)
Oct 06, 2011	11.00	11.38	10.56	10.58	522,387	+0.31(+3.02%)
Oct 05, 2011	9.970	10.59	9.640	10.27	698,176	+0.73(+7.65%)
Oct 04, 2011	9.600	9.790	9.370	9.540	584,150	-0.27(-2.75%)
Oct 03, 2011	10.02	10.07	9.520	9.810	1,062,380	-0.21(-2.10%)
Sep 30, 2011	10.44	10.44	10.00	10.02	566,547	-0.46(-4.39%)
Sep 29, 2011	10.90	10.90	10.44	10.48	360,654	-0.27(-2.51%)
Sep 28, 2011	11.14	11.14	10.75	10.75	410,651	-0.18(-1.65%)
Sep 27, 2011	10.91	11.14	10.91	10.93	720,578	+0.11(+1.02%)
Sep 26, 2011	10.91	11.00	10.78	10.82	410,676	-0.14(-1.28%)
Sep 23, 2011	11.13	11.23	10.96	10.96	565,058	-0.30(-2.66%)
Sep 22, 2011	11.54	11.54	11.17	11.26	364,057	-0.47(-4.01%)
Sep 21, 2011	11.94	11.98	11.67	11.73	205,527	-0.17(-1.43%)
Sep 20, 2011	12.05	12.05	11.82	11.90	316,863	+0.00(+0.00%)
Sep 19, 2011	11.90	11.97	11.78	11.90	249,882	+0.01(+0.08%)
Sep 16, 2011	12.09	12.09	11.87	11.89	342,340	-0.06(-0.50%)
Sep 15, 2011	11.99	12.17	11.91	11.95	229,451	-0.03(-0.25%)
Sep 14, 2011	12.04	12.05	11.95	11.98	213,240	-0.01(-0.08%)
Sep 13, 2011	12.22	12.22	11.97	11.99	267,178	-0.16(-1.32%)
Sep 12, 2011	12.55	12.55	11.98	12.15	391,362	-0.30(-2.41%)
Sep 09, 2011	12.67	12.67	12.40	12.45	350,129	-0.21(-1.66%)
Sep 08, 2011	12.68	12.70	12.60	12.66	346,291	+0.00(+0.00%)
Sep 07, 2011	12.70	12.78	12.65	12.66	396,317	+0.00(+0.00%)
Sep 06, 2011	12.80	12.80	12.55	12.66	326,826	-0.24(-1.86%)
Sep 02, 2011	12.93	13.00	12.76	12.90	345,604	-0.04(-0.31%)
Sep 01, 2011	12.79	13.02	12.78	12.94	453,755	+0.20(+1.57%)
Aug 31, 2011	12.72	12.90	12.64	12.74	332,556	+0.08(+0.63%)
Aug 30, 2011	12.64	12.74	12.64	12.66	323,412	+0.12(+0.96%)
Aug 29, 2011	12.69	12.79	12.54	12.54	202,464	+0.01(+0.08%)
Aug 26, 2011	12.59	12.68	12.36	12.53	203,646	-0.01(-0.08%)
Aug 25, 2011	12.75	12.75	12.54	12.54	283,832	-0.17(-1.34%)
Aug 24, 2011	12.83	12.85	12.71	12.71	115,942	-0.08(-0.63%)
Aug 23, 2011	12.79	12.84	12.62	12.79	186,446	+0.11(+0.87%)
Aug 22, 2011	12.75	12.93	12.65	12.68	156,077	+0.08(+0.63%)
Aug 19, 2011	12.99	13.00	12.59	12.60	401,387	-0.40(-3.08%)
Aug 18, 2011	13.18	13.18	12.90	13.00	279,888	-0.19(-1.44%)
Aug 17, 2011	13.44	13.51	13.18	13.19	304,470	-0.12(-0.90%)
Aug 16, 2011	13.44	13.51	13.31	13.31	355,306	-0.09(-0.67%)
Aug 15, 2011	13.20	13.60	13.20	13.40	598,884	+0.23(+1.75%)
Aug 12, 2011	13.01	13.38	12.80	13.17	485,679	+0.32(+2.49%)
Aug 11, 2011	12.70	13.03	12.60	12.85	416,064	+0.02(+0.16%)
Aug 10, 2011	12.80	13.00	12.72	12.83	371,918	-0.04(-0.31%)
Aug 09, 2011	12.89	12.90	12.67	12.87	419,272	+0.21(+1.66%)
Aug 08, 2011	13.00	13.00	12.45	12.66	523,925	-0.78(-5.80%)
Aug 05, 2011	13.06	13.49	12.83	13.44	563,510	+0.37(+2.83%)
Aug 04, 2011	13.28	13.35	13.04	13.07	439,261	-0.34(-2.54%)
Aug 03, 2011	13.60	13.60	13.29	13.41	312,635	-0.19(-1.40%)
Aug 02, 2011	13.90	13.90	13.58	13.60	211,403	+0.00(+0.00%)
Jul 29, 2011	13.57	13.83	13.57	13.60	187,445	-0.05(-0.37%)
Jul 28, 2011	13.70	13.83	13.56	13.65	236,464	-0.05(-0.36%)
Jul 27, 2011	13.78	13.85	13.67	13.70	286,883	-0.10(-0.72%)
Jul 26, 2011	13.85	13.92	13.80	13.80	218,090	+0.00(+0.00%)
Jul 25, 2011	13.96	13.97	13.80	13.80	282,511	-0.10(-0.72%)
Jul 22, 2011	13.99	14.00	13.88	13.90	134,147	+0.01(+0.07%)
Jul 21, 2011	13.99	13.99	13.85	13.89	129,751	+0.04(+0.29%)
Jul 20, 2011	14.07	14.07	13.85	13.85	127,366	-0.09(-0.65%)
Jul 19, 2011	14.08	14.08	13.92	13.94	293,024	-0.02(-0.14%)
Jul 18, 2011	14.04	14.04	13.81	13.96	191,908	-0.03(-0.21%)
Jul 15, 2011	14.20	14.20	13.89	13.99	386,206	-0.22(-1.55%)
Jul 14, 2011	14.27	14.27	14.11	14.21	134,768	+0.03(+0.21%)
Jul 13, 2011	14.39	14.39	14.18	14.18	211,194	-0.27(-1.87%)
Jul 12, 2011	14.30	14.50	14.25	14.45	85,829	+0.04(+0.28%)
Jul 11, 2011	14.49	14.50	14.30	14.41	139,182	-0.03(-0.21%)
Jul 08, 2011	14.72	14.72	14.44	14.44	166,274	-0.28(-1.90%)
Jul 07, 2011	14.81	14.86	14.57	14.72	301,177	-0.02(-0.14%)
Jul 06, 2011	14.73	14.75	14.57	14.74	376,655	+0.08(+0.55%)
Jul 05, 2011	14.55	14.69	14.45	14.66	102,261	+0.11(+0.76%)
Jul 04, 2011	14.30	14.57	14.30	14.55	106,545	+0.34(+2.39%)
Jun 30, 2011	14.31	14.37	14.21	14.21	180,938	+0.04(+0.28%)
Jun 29, 2011	14.25	14.28	14.15	14.17	134,302	+0.03(+0.21%)
Jun 28, 2011	14.22	14.34	14.13	14.14	131,878	-0.01(-0.07%)
Jun 27, 2011	13.95	14.39	13.90	14.15	390,898	+0.26(+1.87%)
Jun 24, 2011	14.00	14.12	13.87	13.89	157,265	-0.10(-0.71%)
Jun 23, 2011	14.19	14.19	13.96	13.99	233,456	-0.19(-1.34%)
Jun 22, 2011	14.30	14.32	14.17	14.18	123,686	-0.07(-0.49%)
Jun 21, 2011	14.17	14.37	14.11	14.25	233,880	+0.19(+1.35%)
Jun 20, 2011	14.12	14.17	14.06	14.06	201,229	-0.06(-0.42%)
Jun 17, 2011	13.77	14.13	13.71	14.12	786,974	+0.41(+2.99%)
Jun 16, 2011	13.96	14.05	13.70	13.71	182,295	-0.33(-2.35%)
Jun 15, 2011	14.05	14.08	13.94	14.04	112,366	-0.02(-0.14%)
Jun 14, 2011	13.91	14.06	13.91	14.06	236,171	+0.11(+0.79%)
Jun 13, 2011	14.03	14.20	13.90	13.95	222,089	-0.08(-0.57%)
Jun 10, 2011	14.43	14.43	14.02	14.03	282,431	-0.33(-2.30%)
Jun 09, 2011	14.34	14.45	14.07	14.36	288,514	-0.02(-0.14%)
Jun 08, 2011	14.41	14.47	14.33	14.38	163,770	-0.01(-0.07%)
Jun 07, 2011	14.29	14.48	14.29	14.39	188,032	+0.06(+0.42%)
Jun 06, 2011	14.68	14.68	14.27	14.33	182,278	-0.22(-1.51%)
Jun 03, 2011	14.70	14.73	14.45	14.55	378,107	-0.31(-2.09%)
May 24, 2011	15.00	15.00	14.81	14.86	309,631	-0.11(-0.73%)
May 20, 2011	15.00	15.09	14.95	14.97	816,918	-0.09(-0.60%)
May 19, 2011	14.80	15.18	14.74	15.06	627,406	+0.29(+1.96%)
May 18, 2011	14.65	14.94	14.64	14.77	195,955	+0.20(+1.37%)
May 17, 2011	14.88	14.88	14.57	14.57	243,223	-0.33(-2.21%)
May 16, 2011	14.90	14.98	14.89	14.90	144,923	+0.00(+0.00%)
May 13, 2011	15.04	15.17	14.80	14.90	359,479	-0.03(-0.20%)
May 12, 2011	14.99	15.04	14.75	14.93	286,883	-0.06(-0.40%)
May 11, 2011	15.30	15.30	14.99	14.99	315,561	-0.34(-2.22%)
May 10, 2011	15.57	15.57	15.31	15.33	277,712	-0.24(-1.54%)
May 09, 2011	15.48	15.57	15.38	15.57	334,247	+0.14(+0.91%)
May 06, 2011	15.31	15.47	15.25	15.43	200,562	+0.23(+1.51%)
May 05, 2011	15.20	15.34	15.13	15.20	267,123	-0.04(-0.26%)
May 04, 2011	15.33	15.39	15.22	15.24	278,285	-0.02(-0.13%)
May 03, 2011	15.20	15.36	15.15	15.26	246,587	+0.13(+0.86%)