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

Just Energy Group Inc (NY: JE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 3.360 3.360 3.282 3.301 126,776 -0.02(-0.58%)
Mar 28, 2019 3.350 3.360 3.301 3.321 86,339 -0.02(-0.58%)
Mar 27, 2019 3.340 3.369 3.311 3.340 105,432 +0.00(+0.00%)
Mar 26, 2019 3.350 3.369 3.305 3.340 97,417 +0.01(+0.29%)
Mar 25, 2019 3.331 3.340 3.292 3.331 124,303 +0.02(+0.59%)
Mar 22, 2019 3.360 3.379 3.301 3.311 128,424 -0.04(-1.16%)
Mar 21, 2019 3.340 3.379 3.321 3.350 132,821 +0.00(+0.00%)
Mar 20, 2019 3.389 3.389 3.301 3.350 147,193 -0.04(-1.15%)
Mar 19, 2019 3.437 3.477 3.370 3.389 129,285 -0.04(-1.13%)
Mar 18, 2019 3.408 3.437 3.398 3.428 90,857 -0.01(-0.28%)
Mar 15, 2019 3.447 3.496 3.389 3.437 210,917 -0.02(-0.56%)
Mar 14, 2019 3.554 3.554 3.447 3.457 270,907 -0.07(-2.06%)
Mar 13, 2019 3.501 3.530 3.473 3.530 235,696 +0.03(+0.80%)
Mar 12, 2019 3.417 3.511 3.417 3.501 323,931 +0.09(+2.76%)
Mar 11, 2019 3.351 3.417 3.351 3.408 163,972 +0.04(+1.11%)
Mar 08, 2019 3.379 3.398 3.351 3.370 115,157 -0.02(-0.55%)
Mar 07, 2019 3.351 3.389 3.332 3.389 140,192 +0.05(+1.40%)
Mar 06, 2019 3.417 3.426 3.342 3.342 107,869 -0.06(-1.66%)
Mar 05, 2019 3.398 3.426 3.389 3.398 157,774 +0.00(+0.00%)
Mar 04, 2019 3.389 3.442 3.379 3.398 114,525 +0.01(+0.28%)
Mar 01, 2019 3.408 3.454 3.379 3.389 172,469 -0.01(-0.28%)
Feb 28, 2019 3.361 3.408 3.351 3.398 100,850 +0.03(+0.84%)
Feb 27, 2019 3.379 3.398 3.332 3.370 85,000 +0.04(+1.13%)
Feb 26, 2019 3.389 3.408 3.314 3.332 124,363 -0.08(-2.20%)
Feb 25, 2019 3.361 3.455 3.361 3.408 208,375 +0.04(+1.11%)
Feb 22, 2019 3.361 3.375 3.314 3.370 120,270 +0.04(+1.13%)
Feb 21, 2019 3.370 3.389 3.314 3.332 160,333 -0.04(-1.11%)
Feb 20, 2019 3.257 3.398 3.257 3.370 689,635 +0.14(+4.36%)
Feb 19, 2019 3.210 3.257 3.201 3.229 93,636 +0.02(+0.58%)
Feb 15, 2019 3.276 3.295 3.192 3.210 167,782 -0.04(-1.16%)
Feb 14, 2019 3.304 3.328 3.229 3.248 197,656 -0.08(-2.26%)
Feb 13, 2019 3.248 3.323 3.220 3.323 217,705 +0.08(+2.61%)
Feb 12, 2019 3.276 3.286 3.220 3.239 212,449 -0.03(-0.86%)
Feb 11, 2019 3.361 3.361 3.201 3.267 324,947 -0.03(-0.85%)
Feb 08, 2019 3.145 3.314 3.060 3.295 441,666 +0.19(+6.04%)
Feb 07, 2019 3.511 3.511 3.098 3.107 668,503 -0.40(-11.50%)
Feb 06, 2019 3.501 3.558 3.492 3.511 267,542 +0.01(+0.27%)
Feb 05, 2019 3.520 3.530 3.483 3.501 151,537 +0.00(+0.00%)
Feb 04, 2019 3.426 3.520 3.417 3.501 236,233 +0.07(+1.91%)
Feb 01, 2019 3.454 3.473 3.408 3.436 187,063 -0.02(-0.54%)
Jan 31, 2019 3.464 3.473 3.398 3.454 280,903 -0.01(-0.27%)
Jan 30, 2019 3.511 3.511 3.445 3.464 101,743 -0.05(-1.34%)
Jan 29, 2019 3.492 3.511 3.473 3.511 86,931 +0.03(+0.81%)
Jan 28, 2019 3.483 3.501 3.454 3.483 94,547 +0.00(+0.00%)
Jan 25, 2019 3.370 3.511 3.361 3.483 365,285 +0.11(+3.34%)
Jan 24, 2019 3.351 3.379 3.314 3.370 254,620 +0.02(+0.56%)
Jan 23, 2019 3.408 3.408 3.332 3.351 106,851 -0.05(-1.38%)
Jan 22, 2019 3.501 3.501 3.379 3.398 178,944 -0.11(-3.21%)
Jan 18, 2019 3.483 3.511 3.454 3.511 96,195 +0.03(+0.81%)
Jan 17, 2019 3.426 3.483 3.408 3.483 103,856 +0.06(+1.64%)
Jan 16, 2019 3.501 3.527 3.408 3.426 174,027 -0.06(-1.62%)
Jan 15, 2019 3.520 3.539 3.436 3.483 137,403 -0.02(-0.54%)
Jan 14, 2019 3.501 3.520 3.408 3.501 143,194 +0.01(+0.27%)
Jan 11, 2019 3.426 3.520 3.426 3.492 164,266 +0.06(+1.64%)
Jan 10, 2019 3.323 3.445 3.286 3.436 248,922 +0.12(+3.68%)
Jan 09, 2019 3.314 3.332 3.267 3.314 227,968 +0.00(+0.00%)
Jan 08, 2019 3.323 3.332 3.267 3.314 242,849 +0.03(+0.86%)
Jan 07, 2019 3.286 3.304 3.215 3.286 162,573 +0.03(+0.86%)
Jan 04, 2019 3.229 3.286 3.229 3.257 252,578 +0.04(+1.17%)
Jan 03, 2019 3.248 3.304 3.173 3.220 202,117 -0.01(-0.29%)
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.