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 30, 2016 5.060 5.100 5.000 5.070 103,040 +0.03(+0.60%)
Sep 29, 2016 5.200 5.200 5.040 5.040 85,703 -0.12(-2.33%)
Sep 28, 2016 5.090 5.180 4.980 5.160 129,812 +0.11(+2.18%)
Sep 27, 2016 5.110 5.130 5.040 5.050 129,610 -0.08(-1.56%)
Sep 26, 2016 5.130 5.250 5.130 5.130 69,156 -0.04(-0.77%)
Sep 23, 2016 5.300 5.309 5.170 5.170 82,620 -0.15(-2.82%)
Sep 22, 2016 5.350 5.390 5.280 5.320 69,498 +0.00(+0.00%)
Sep 21, 2016 5.410 5.420 5.280 5.320 76,222 -0.07(-1.30%)
Sep 20, 2016 5.220 5.430 5.210 5.390 153,891 +0.20(+3.85%)
Sep 19, 2016 5.240 5.290 5.170 5.190 415,110 -0.07(-1.33%)
Sep 16, 2016 5.050 5.280 5.040 5.260 369,752 +0.20(+3.95%)
Sep 15, 2016 5.150 5.160 5.030 5.060 229,681 -0.10(-1.94%)
Sep 14, 2016 5.120 5.210 5.120 5.160 113,709 +0.04(+0.78%)
Sep 13, 2016 5.450 5.450 5.070 5.120 357,346 -0.42(-7.58%)
Sep 12, 2016 5.510 5.540 5.460 5.540 118,859 +0.01(+0.18%)
Sep 09, 2016 5.590 5.590 5.510 5.530 107,339 -0.08(-1.43%)
Sep 08, 2016 5.650 5.650 5.580 5.610 118,071 -0.02(-0.36%)
Sep 07, 2016 5.670 5.670 5.560 5.630 86,266 -0.01(-0.18%)
Sep 06, 2016 5.580 5.643 5.551 5.640 101,029 +0.09(+1.62%)
Sep 02, 2016 5.560 5.550 5.550 5.550 190,400 +0.10(+1.83%)
Sep 01, 2016 5.500 5.530 5.430 5.450 118,225 -0.07(-1.27%)
Aug 31, 2016 5.530 5.560 5.460 5.520 154,377 +0.00(+0.00%)
Aug 30, 2016 5.590 5.610 5.520 5.520 78,441 -0.07(-1.25%)
Aug 29, 2016 5.610 5.660 5.560 5.590 81,915 -0.02(-0.36%)
Aug 26, 2016 5.700 5.770 5.600 5.610 175,174 -0.10(-1.75%)
Aug 25, 2016 5.600 5.710 5.580 5.710 146,213 +0.13(+2.33%)
Aug 24, 2016 5.730 5.730 5.500 5.580 210,039 -0.12(-2.11%)
Aug 23, 2016 5.750 5.790 5.690 5.700 210,440 -0.02(-0.35%)
Aug 22, 2016 5.720 5.740 5.680 5.720 124,116 +0.01(+0.18%)
Aug 19, 2016 5.750 5.750 5.653 5.710 139,648 -0.07(-1.21%)
Aug 18, 2016 5.690 5.780 5.690 5.780 173,502 +0.06(+1.05%)
Aug 17, 2016 5.500 5.730 5.500 5.720 203,398 +0.20(+3.62%)
Aug 16, 2016 5.550 5.600 5.470 5.520 101,560 +0.02(+0.36%)
Aug 15, 2016 5.640 5.690 5.440 5.500 268,296 -0.14(-2.48%)
Aug 12, 2016 5.650 5.745 5.530 5.640 178,893 +0.09(+1.62%)
Aug 11, 2016 6.020 6.070 5.540 5.550 651,877 -0.48(-7.96%)
Aug 10, 2016 6.020 6.070 5.990 6.030 107,727 +0.01(+0.17%)
Aug 09, 2016 6.040 6.040 5.980 6.020 88,113 +0.01(+0.17%)
Aug 08, 2016 6.000 6.060 5.980 6.010 115,855 -0.03(-0.50%)
Aug 05, 2016 6.070 6.100 5.970 6.040 83,623 -0.04(-0.66%)
Aug 04, 2016 6.050 6.120 6.020 6.080 85,772 +0.00(+0.00%)
Aug 03, 2016 6.080 6.090 5.950 6.080 90,510 +0.07(+1.16%)
Aug 02, 2016 6.140 6.200 5.985 6.010 145,305 +0.02(+0.33%)
Aug 01, 2016 6.050 6.090 5.900 5.990 288,413 -0.22(-3.54%)
Jul 29, 2016 6.220 6.260 6.160 6.210 203,408 +0.00(+0.00%)
Jul 28, 2016 6.150 6.250 6.130 6.210 134,396 +0.10(+1.64%)
Jul 27, 2016 6.230 6.250 6.080 6.110 85,986 -0.10(-1.61%)
Jul 26, 2016 6.210 6.220 6.100 6.210 121,132 +0.04(+0.65%)
Jul 25, 2016 6.210 6.250 6.150 6.170 158,195 -0.07(-1.12%)
Jul 22, 2016 6.230 6.260 6.185 6.240 104,077 -0.01(-0.16%)
Jul 21, 2016 6.250 6.290 6.210 6.250 82,832 +0.00(+0.00%)
Jul 20, 2016 6.180 6.275 6.110 6.250 204,197 +0.12(+1.96%)
Jul 19, 2016 6.170 6.260 6.110 6.130 169,134 -0.08(-1.29%)
Jul 18, 2016 6.110 6.220 6.050 6.210 281,832 +0.10(+1.64%)
Jul 15, 2016 6.160 6.170 6.050 6.110 330,287 +0.00(+0.00%)
Jul 14, 2016 6.090 6.170 6.030 6.110 254,133 +0.09(+1.50%)
Jul 13, 2016 6.080 6.080 5.980 6.020 304,612 +0.01(+0.17%)
Jul 12, 2016 6.150 6.150 5.970 6.010 372,840 -0.05(-0.83%)
Jul 11, 2016 6.080 6.260 6.040 6.060 477,039 -0.02(-0.33%)
Jul 08, 2016 6.060 6.150 6.010 6.080 299,410 +0.07(+1.16%)
Jul 07, 2016 6.130 6.250 6.010 6.010 53,024 -0.12(-1.96%)
Jul 06, 2016 6.100 6.150 6.030 6.130 36,379 +0.02(+0.33%)
Jul 05, 2016 6.130 6.190 6.090 6.110 91,830 -0.07(-1.13%)
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.