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 (%)
Aug 31, 2020 0.3797 0.3994 0.3500 0.3627 13,526,345 -0.03(-6.88%)
Aug 28, 2020 0.5500 0.5800 0.3767 0.3895 165,616,704 +0.08(+25.65%)
Aug 27, 2020 0.3100 0.3200 0.3000 0.3100 11,624,063 -0.01(-1.90%)
Aug 26, 2020 0.3200 0.3500 0.3100 0.3160 4,519,987 -0.00(-0.25%)
Aug 25, 2020 0.3110 0.3240 0.3029 0.3168 3,791,548 +0.01(+2.82%)
Aug 24, 2020 0.3322 0.3322 0.2928 0.3081 5,846,989 +0.02(+6.24%)
Aug 21, 2020 0.3000 0.3000 0.2864 0.2900 2,104,500 +0.00(+0.00%)
Aug 20, 2020 0.3000 0.3100 0.2800 0.2900 4,239,588 -0.01(-4.26%)
Aug 19, 2020 0.3100 0.3200 0.3010 0.3029 3,166,548 -0.02(-4.84%)
Aug 18, 2020 0.3200 0.3282 0.3120 0.3183 2,597,151 -0.01(-3.11%)
Aug 17, 2020 0.3398 0.3488 0.3231 0.3285 2,568,962 -0.01(-3.38%)
Aug 14, 2020 0.3300 0.3400 0.3157 0.3400 3,714,900 +0.01(+2.60%)
Aug 13, 2020 0.3350 0.3351 0.3267 0.3314 2,592,735 -0.01(-2.41%)
Aug 12, 2020 0.3417 0.3446 0.3317 0.3396 2,424,972 -0.00(-0.12%)
Aug 11, 2020 0.3500 0.3500 0.3300 0.3400 2,486,399 -0.00(-0.44%)
Aug 10, 2020 0.3450 0.3600 0.3400 0.3415 3,893,600 -0.01(-1.95%)
Aug 07, 2020 0.3578 0.3578 0.3351 0.3483 3,167,900 -0.01(-1.72%)
Aug 06, 2020 0.3600 0.3613 0.3494 0.3544 3,102,839 -0.01(-1.91%)
Aug 05, 2020 0.3600 0.3653 0.3550 0.3613 3,435,931 +0.00(+1.23%)
Aug 04, 2020 0.3650 0.3680 0.3538 0.3569 2,895,014 -0.01(-1.65%)
Aug 03, 2020 0.3671 0.3671 0.3501 0.3629 2,492,401 +0.01(+1.71%)
Jul 31, 2020 0.3700 0.3800 0.3500 0.3568 4,473,300 -0.01(-3.59%)
Jul 30, 2020 0.3700 0.3800 0.3603 0.3701 2,701,455 -0.01(-2.61%)
Jul 29, 2020 0.3800 0.3800 0.3600 0.3800 6,267,616 -0.02(-3.80%)
Jul 28, 2020 0.4000 0.4000 0.3723 0.3950 3,569,866 +0.01(+1.28%)
Jul 27, 2020 0.4200 0.4200 0.3900 0.3900 4,973,665 -0.02(-5.93%)
Jul 24, 2020 0.4140 0.4300 0.4050 0.4146 6,076,000 -0.03(-6.77%)
Jul 23, 2020 0.4652 0.4652 0.4302 0.4447 6,850,980 -0.02(-3.33%)
Jul 22, 2020 0.4500 0.5100 0.4000 0.4600 19,605,422 +0.00(+0.00%)
Jul 21, 2020 0.5200 0.5751 0.4000 0.4600 22,646,350 -0.08(-14.81%)
Jul 20, 2020 0.5700 0.8400 0.4900 0.5400 121,817,760 +0.19(+52.46%)
Jul 17, 2020 0.3600 0.3630 0.3519 0.3542 10,271,300 -0.00(-0.34%)
Jul 16, 2020 0.3600 0.3650 0.3501 0.3554 1,013,486 -0.00(-1.28%)
Jul 15, 2020 0.3701 0.3701 0.3500 0.3600 2,125,268 +0.00(+0.64%)
Jul 14, 2020 0.3650 0.3680 0.3429 0.3577 1,875,385 -0.01(-2.83%)
Jul 13, 2020 0.3700 0.3870 0.3610 0.3681 2,619,634 +0.01(+1.83%)
Jul 10, 2020 0.3890 0.3890 0.3500 0.3615 4,806,500 -0.03(-7.54%)
Jul 09, 2020 0.4300 0.4310 0.3900 0.3910 3,798,349 -0.02(-5.35%)
Jul 08, 2020 0.5400 0.5700 0.3900 0.4131 8,394,946 -0.14(-25.57%)
Jul 07, 2020 0.5500 0.5669 0.5400 0.5550 491,838 +0.00(+0.67%)
Jul 06, 2020 0.5300 0.5619 0.5250 0.5513 758,438 +0.03(+5.01%)
Jul 02, 2020 0.5500 0.5799 0.5200 0.5250 1,431,700 +0.01(+0.96%)
Jul 01, 2020 0.4900 0.5490 0.4800 0.5200 826,934 +0.01(+1.19%)
Jun 30, 2020 0.5100 0.5194 0.5000 0.5139 236,336 -0.01(-1.17%)
Jun 29, 2020 0.5200 0.5200 0.5000 0.5200 629,761 +0.01(+0.97%)
Jun 26, 2020 0.5267 0.5348 0.5097 0.5150 453,800 -0.01(-1.66%)
Jun 25, 2020 0.5200 0.5366 0.5100 0.5237 381,359 -0.00(-0.89%)
Jun 24, 2020 0.5700 0.5700 0.5123 0.5284 1,275,414 -0.05(-8.17%)
Jun 23, 2020 0.5935 0.6000 0.5680 0.5754 604,988 -0.02(-3.05%)
Jun 22, 2020 0.6200 0.6580 0.5700 0.5935 738,519 -0.01(-0.92%)
Jun 19, 2020 0.5800 0.6149 0.5800 0.5990 607,400 +0.02(+2.71%)
Jun 18, 2020 0.6000 0.6077 0.5700 0.5832 477,716 -0.01(-1.42%)
Jun 17, 2020 0.6380 0.6380 0.5800 0.5916 737,674 -0.02(-3.02%)
Jun 16, 2020 0.6500 0.6500 0.6000 0.6100 1,044,375 +0.02(+3.32%)
Jun 15, 2020 0.5500 0.6280 0.5500 0.5904 1,027,532 +0.02(+4.00%)
Jun 12, 2020 0.6006 0.6578 0.5549 0.5677 1,531,200 +0.03(+4.74%)
Jun 11, 2020 0.6482 0.6482 0.5201 0.5420 1,837,075 -0.14(-20.29%)
Jun 10, 2020 0.8100 0.8100 0.6500 0.6800 2,611,343 -0.11(-13.79%)
Jun 09, 2020 0.8051 0.8900 0.7120 0.7888 3,344,525 -0.11(-12.36%)
Jun 08, 2020 0.5500 0.9000 0.5300 0.9000 8,926,562 +0.42(+87.50%)
Jun 05, 2020 0.4400 0.4837 0.4289 0.4800 2,061,100 +0.05(+11.63%)
Jun 04, 2020 0.4280 0.4324 0.4100 0.4300 510,850 +0.02(+3.79%)
Jun 03, 2020 0.4150 0.4228 0.4050 0.4143 610,811 +0.01(+1.49%)
Jun 02, 2020 0.4094 0.4100 0.4000 0.4082 261,182 +0.01(+2.05%)
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.