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 (%)
Sep 29, 2017 5.800 5.820 5.755 5.810 170,301 +0.01(+0.17%)
Sep 28, 2017 5.660 5.810 5.660 5.800 217,257 +0.16(+2.84%)
Sep 27, 2017 5.770 5.790 5.550 5.640 248,926 -0.13(-2.25%)
Sep 26, 2017 5.680 5.795 5.650 5.770 134,807 +0.12(+2.12%)
Sep 25, 2017 5.560 5.670 5.557 5.650 350,311 +0.11(+1.99%)
Sep 22, 2017 5.600 5.640 5.500 5.540 151,496 -0.03(-0.54%)
Sep 21, 2017 5.560 5.640 5.550 5.570 121,164 +0.00(+0.00%)
Sep 20, 2017 5.600 5.640 5.540 5.570 213,037 -0.03(-0.54%)
Sep 19, 2017 5.550 5.640 5.550 5.600 221,233 +0.07(+1.27%)
Sep 18, 2017 5.750 5.750 5.490 5.530 313,199 -0.24(-4.16%)
Sep 15, 2017 5.780 5.890 5.760 5.770 188,079 -0.02(-0.35%)
Sep 14, 2017 5.720 5.810 5.630 5.790 153,747 -0.07(-1.19%)
Sep 13, 2017 5.790 5.860 5.790 5.860 149,462 +0.05(+0.86%)
Sep 12, 2017 5.800 5.870 5.790 5.810 182,202 +0.00(+0.00%)
Sep 11, 2017 5.820 5.870 5.790 5.810 131,548 +0.00(+0.00%)
Sep 08, 2017 5.800 5.840 5.780 5.810 174,066 -0.03(-0.51%)
Sep 07, 2017 5.790 5.849 5.760 5.840 91,122 +0.05(+0.86%)
Sep 06, 2017 5.770 5.860 5.740 5.790 89,816 +0.03(+0.52%)
Sep 05, 2017 5.830 5.830 5.710 5.760 119,326 -0.06(-1.03%)
Sep 01, 2017 5.770 5.810 5.755 5.820 102,400 +0.04(+0.69%)
Aug 31, 2017 5.650 5.780 5.650 5.780 120,826 +0.16(+2.85%)
Aug 30, 2017 5.760 5.760 5.590 5.620 163,310 -0.14(-2.43%)
Aug 29, 2017 5.690 5.780 5.650 5.760 94,516 +0.07(+1.23%)
Aug 28, 2017 5.710 5.776 5.680 5.690 86,454 +0.00(+0.00%)
Aug 25, 2017 5.700 5.715 5.680 5.690 90,408 +0.01(+0.18%)
Aug 24, 2017 5.690 5.760 5.661 5.680 81,313 -0.01(-0.18%)
Aug 23, 2017 5.670 5.730 5.670 5.690 70,583 -0.02(-0.35%)
Aug 22, 2017 5.760 5.770 5.680 5.710 109,584 -0.03(-0.52%)
Aug 21, 2017 5.650 5.770 5.610 5.740 394,021 +0.14(+2.50%)
Aug 18, 2017 5.530 5.610 5.520 5.600 219,066 +0.09(+1.63%)
Aug 17, 2017 5.530 5.590 5.495 5.510 136,270 +0.01(+0.18%)
Aug 16, 2017 5.490 5.530 5.400 5.500 127,693 +0.04(+0.73%)
Aug 15, 2017 5.240 5.540 5.230 5.460 231,506 +0.22(+4.20%)
Aug 14, 2017 5.140 5.300 5.130 5.240 87,098 +0.10(+1.95%)
Aug 11, 2017 5.190 5.210 5.110 5.140 202,965 -0.03(-0.58%)
Aug 10, 2017 5.270 5.340 5.130 5.170 157,706 -0.07(-1.34%)
Aug 09, 2017 5.260 5.300 5.230 5.240 179,511 -0.03(-0.57%)
Aug 08, 2017 5.150 5.270 5.150 5.270 89,998 +0.10(+1.93%)
Aug 07, 2017 5.150 5.190 5.150 5.170 42,819 +0.00(+0.00%)
Aug 04, 2017 5.240 5.270 5.150 5.170 62,536 -0.09(-1.71%)
Aug 03, 2017 5.240 5.283 5.235 5.260 55,834 +0.00(+0.00%)
Aug 02, 2017 5.260 5.260 5.146 5.260 135,783 +0.01(+0.19%)
Aug 01, 2017 5.350 5.350 5.180 5.250 120,122 -0.10(-1.87%)
Jul 31, 2017 5.400 5.440 5.350 5.350 67,489 -0.09(-1.65%)
Jul 28, 2017 5.320 5.490 5.320 5.440 99,448 +0.11(+2.06%)
Jul 27, 2017 5.430 5.453 5.320 5.330 55,021 -0.13(-2.38%)
Jul 26, 2017 5.410 5.464 5.400 5.460 96,581 +0.04(+0.74%)
Jul 25, 2017 5.310 5.440 5.300 5.420 55,918 +0.11(+2.07%)
Jul 24, 2017 5.290 5.350 5.265 5.310 147,793 +0.01(+0.19%)
Jul 21, 2017 5.450 5.450 5.260 5.300 76,229 -0.10(-1.85%)
Jul 20, 2017 5.410 5.480 5.390 5.400 119,371 -0.01(-0.18%)
Jul 19, 2017 5.450 5.500 5.375 5.410 101,466 -0.05(-0.92%)
Jul 18, 2017 5.450 5.510 5.430 5.460 156,331 +0.03(+0.55%)
Jul 17, 2017 5.330 5.440 5.320 5.430 185,187 +0.09(+1.69%)
Jul 14, 2017 5.150 5.340 5.150 5.340 164,569 +0.19(+3.69%)
Jul 13, 2017 5.070 5.180 5.070 5.150 92,218 +0.05(+0.98%)
Jul 12, 2017 5.040 5.120 5.040 5.100 134,721 +0.06(+1.19%)
Jul 11, 2017 4.970 5.050 4.950 5.040 114,903 +0.05(+1.00%)
Jul 10, 2017 4.920 5.013 4.910 4.990 73,153 +0.06(+1.22%)
Jul 07, 2017 4.960 4.980 4.898 4.930 162,513 -0.02(-0.40%)
Jul 06, 2017 5.070 5.080 4.940 4.950 193,942 -0.13(-2.56%)
Jul 05, 2017 5.220 5.230 5.020 5.080 216,066 -0.15(-2.87%)
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.