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 3.460 3.460 3.380 3.400 123,100 -0.02(-0.58%)
Mar 28, 2019 3.450 3.460 3.400 3.420 83,835 -0.02(-0.58%)
Mar 27, 2019 3.440 3.470 3.410 3.440 102,375 +0.00(+0.00%)
Mar 26, 2019 3.450 3.470 3.404 3.440 94,592 +0.01(+0.29%)
Mar 25, 2019 3.430 3.440 3.390 3.430 120,698 +0.02(+0.59%)
Mar 22, 2019 3.460 3.480 3.400 3.410 124,700 -0.04(-1.16%)
Mar 21, 2019 3.440 3.480 3.420 3.450 128,969 +0.00(+0.00%)
Mar 20, 2019 3.490 3.490 3.400 3.450 142,925 -0.04(-1.15%)
Mar 19, 2019 3.540 3.581 3.470 3.490 125,536 -0.04(-1.13%)
Mar 18, 2019 3.510 3.540 3.500 3.530 88,222 -0.01(-0.28%)
Mar 15, 2019 3.550 3.600 3.490 3.540 204,800 -0.02(-0.56%)
Mar 14, 2019 3.660 3.660 3.550 3.560 263,051 -0.20(-5.32%)
Mar 13, 2019 3.730 3.760 3.700 3.760 221,252 +0.03(+0.80%)
Mar 12, 2019 3.640 3.740 3.640 3.730 304,080 +0.10(+2.75%)
Mar 11, 2019 3.570 3.640 3.570 3.630 153,924 +0.04(+1.11%)
Mar 08, 2019 3.600 3.620 3.570 3.590 108,100 -0.02(-0.55%)
Mar 07, 2019 3.570 3.610 3.550 3.610 131,601 +0.05(+1.40%)
Mar 06, 2019 3.640 3.650 3.560 3.560 101,259 -0.06(-1.66%)
Mar 05, 2019 3.620 3.650 3.610 3.620 148,106 +0.00(+0.00%)
Mar 04, 2019 3.610 3.667 3.600 3.620 107,507 +0.01(+0.28%)
Mar 01, 2019 3.630 3.680 3.600 3.610 161,900 -0.01(-0.28%)
Feb 28, 2019 3.580 3.630 3.570 3.620 94,670 +0.03(+0.84%)
Feb 27, 2019 3.600 3.620 3.550 3.590 79,791 +0.04(+1.13%)
Feb 26, 2019 3.610 3.630 3.530 3.550 116,742 -0.08(-2.20%)
Feb 25, 2019 3.580 3.680 3.580 3.630 195,606 +0.04(+1.11%)
Feb 22, 2019 3.580 3.595 3.530 3.590 112,900 +0.04(+1.13%)
Feb 21, 2019 3.590 3.610 3.530 3.550 150,508 -0.04(-1.11%)
Feb 20, 2019 3.470 3.620 3.470 3.590 647,373 +0.15(+4.36%)
Feb 19, 2019 3.420 3.470 3.410 3.440 87,898 +0.02(+0.58%)
Feb 15, 2019 3.490 3.510 3.400 3.420 157,500 -0.04(-1.16%)
Feb 14, 2019 3.520 3.545 3.440 3.460 185,544 -0.08(-2.26%)
Feb 13, 2019 3.460 3.540 3.430 3.540 204,364 +0.09(+2.61%)
Feb 12, 2019 3.490 3.500 3.430 3.450 199,430 -0.03(-0.86%)
Feb 11, 2019 3.580 3.580 3.410 3.480 305,034 -0.03(-0.85%)
Feb 08, 2019 3.350 3.530 3.260 3.510 414,600 +0.20(+6.04%)
Feb 07, 2019 3.740 3.740 3.300 3.310 627,536 -0.43(-11.50%)
Feb 06, 2019 3.730 3.790 3.720 3.740 251,147 +0.01(+0.27%)
Feb 05, 2019 3.750 3.760 3.710 3.730 142,251 +0.00(+0.00%)
Feb 04, 2019 3.650 3.750 3.640 3.730 221,756 +0.07(+1.91%)
Feb 01, 2019 3.680 3.700 3.630 3.660 175,600 -0.02(-0.54%)
Jan 31, 2019 3.690 3.700 3.620 3.680 263,689 -0.01(-0.27%)
Jan 30, 2019 3.740 3.740 3.670 3.690 95,508 -0.05(-1.34%)
Jan 29, 2019 3.720 3.740 3.700 3.740 81,604 +0.03(+0.81%)
Jan 28, 2019 3.710 3.730 3.680 3.710 88,753 +0.00(+0.00%)
Jan 25, 2019 3.590 3.740 3.580 3.710 342,900 +0.12(+3.34%)
Jan 24, 2019 3.570 3.600 3.530 3.590 239,017 +0.02(+0.56%)
Jan 23, 2019 3.630 3.630 3.550 3.570 100,303 -0.05(-1.38%)
Jan 22, 2019 3.730 3.730 3.600 3.620 167,978 -0.12(-3.21%)
Jan 18, 2019 3.710 3.740 3.680 3.740 90,300 +0.03(+0.81%)
Jan 17, 2019 3.650 3.710 3.630 3.710 97,492 +0.06(+1.64%)
Jan 16, 2019 3.730 3.757 3.630 3.650 163,363 -0.06(-1.62%)
Jan 15, 2019 3.750 3.770 3.660 3.710 128,983 -0.02(-0.54%)
Jan 14, 2019 3.730 3.750 3.630 3.730 134,419 +0.01(+0.27%)
Jan 11, 2019 3.650 3.750 3.650 3.720 154,200 +0.06(+1.64%)
Jan 10, 2019 3.540 3.670 3.500 3.660 233,668 +0.13(+3.68%)
Jan 09, 2019 3.530 3.550 3.480 3.530 213,998 +0.00(+0.00%)
Jan 08, 2019 3.540 3.550 3.480 3.530 227,967 +0.03(+0.86%)
Jan 07, 2019 3.500 3.520 3.425 3.500 152,611 +0.03(+0.86%)
Jan 04, 2019 3.440 3.500 3.440 3.470 237,100 +0.04(+1.17%)
Jan 03, 2019 3.460 3.520 3.380 3.430 189,731 -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.