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 (%)
Oct 30, 2015 7.340 7.410 7.270 7.350 200,832 +0.04(+0.55%)
Oct 29, 2015 7.300 7.400 7.260 7.310 220,522 +0.02(+0.27%)
Oct 28, 2015 7.250 7.390 7.240 7.290 250,949 +0.06(+0.83%)
Oct 27, 2015 7.280 7.325 7.210 7.230 197,968 -0.10(-1.36%)
Oct 26, 2015 7.290 7.360 7.220 7.330 146,444 +0.03(+0.41%)
Oct 23, 2015 7.420 7.430 7.280 7.300 212,892 -0.13(-1.75%)
Oct 22, 2015 7.400 7.490 7.301 7.430 238,217 +0.12(+1.64%)
Oct 21, 2015 7.320 7.490 7.250 7.310 345,194 +0.00(+0.00%)
Oct 20, 2015 7.260 7.540 7.170 7.310 291,808 +0.01(+0.14%)
Oct 19, 2015 7.140 7.350 7.100 7.300 220,745 +0.13(+1.81%)
Oct 16, 2015 7.320 7.320 7.150 7.170 344,492 -0.14(-1.92%)
Oct 15, 2015 7.080 7.390 7.050 7.310 592,212 +0.26(+3.69%)
Oct 14, 2015 6.970 7.090 6.970 7.050 353,411 +0.07(+1.00%)
Oct 13, 2015 6.800 7.020 6.790 6.980 346,495 +0.11(+1.60%)
Oct 12, 2015 7.060 7.067 6.830 6.870 150,589 -0.10(-1.43%)
Oct 09, 2015 6.790 7.050 6.790 6.970 337,803 +0.22(+3.26%)
Oct 08, 2015 6.970 6.970 6.750 6.750 251,352 -0.19(-2.74%)
Oct 07, 2015 6.660 6.950 6.630 6.940 399,062 +0.35(+5.31%)
Oct 06, 2015 6.710 6.750 6.580 6.590 237,866 -0.10(-1.49%)
Oct 05, 2015 6.630 6.710 6.510 6.690 253,480 +0.15(+2.29%)
Oct 02, 2015 6.220 6.600 6.210 6.540 568,020 +0.32(+5.14%)
Oct 01, 2015 6.200 6.280 6.150 6.220 394,013 +0.06(+0.97%)
Sep 30, 2015 5.910 6.170 5.860 6.160 205,487 +0.30(+5.12%)
Sep 29, 2015 5.820 5.930 5.820 5.860 115,767 +0.06(+1.03%)
Sep 28, 2015 5.990 6.010 5.790 5.800 140,069 -0.19(-3.17%)
Sep 25, 2015 5.960 6.100 5.960 5.990 92,311 +0.04(+0.67%)
Sep 24, 2015 6.020 6.070 5.870 5.950 143,336 -0.06(-1.00%)
Sep 23, 2015 6.030 6.170 6.000 6.010 181,962 -0.03(-0.50%)
Sep 22, 2015 5.990 6.125 5.990 6.040 106,702 -0.03(-0.49%)
Sep 21, 2015 5.930 6.150 5.930 6.070 221,147 +0.16(+2.71%)
Sep 18, 2015 6.000 6.130 5.894 5.910 127,983 -0.13(-2.15%)
Sep 17, 2015 5.970 6.060 5.810 6.040 161,325 +0.05(+0.83%)
Sep 16, 2015 5.800 6.018 5.800 5.990 144,912 +0.21(+3.63%)
Sep 15, 2015 5.730 5.820 5.606 5.780 125,691 +0.03(+0.52%)
Sep 14, 2015 5.990 6.020 5.720 5.750 134,285 -0.28(-4.64%)
Sep 11, 2015 6.000 6.100 5.970 6.030 127,601 -0.03(-0.50%)
Sep 10, 2015 6.040 6.200 6.030 6.060 169,628 -0.01(-0.16%)
Sep 09, 2015 6.120 6.190 6.040 6.070 152,401 -0.04(-0.65%)
Sep 08, 2015 5.980 6.150 5.980 6.110 175,753 +0.14(+2.35%)
Sep 04, 2015 5.910 5.970 5.970 5.970 109,300 -0.05(-0.83%)
Sep 03, 2015 5.880 6.020 5.870 6.020 105,838 +0.13(+2.21%)
Sep 02, 2015 5.980 6.070 5.850 5.890 144,575 +0.01(+0.17%)
Sep 01, 2015 6.000 6.070 5.840 5.880 230,597 -0.14(-2.33%)
Aug 31, 2015 6.000 6.070 5.890 6.020 221,993 -0.04(-0.66%)
Aug 28, 2015 5.860 6.150 5.860 6.060 422,413 +0.13(+2.19%)
Aug 27, 2015 5.710 5.930 5.670 5.930 268,942 +0.13(+2.24%)
Aug 26, 2015 5.590 5.830 5.550 5.800 191,554 +0.24(+4.32%)
Aug 25, 2015 5.530 5.670 5.490 5.560 140,037 +0.17(+3.15%)
Aug 24, 2015 5.260 5.690 5.070 5.390 275,616 -0.40(-6.91%)
Aug 21, 2015 5.790 5.940 5.690 5.790 395,763 -0.08(-1.36%)
Aug 20, 2015 5.880 5.930 5.820 5.870 323,506 -0.06(-1.01%)
Aug 19, 2015 5.680 5.930 5.680 5.930 372,924 +0.19(+3.31%)
Aug 18, 2015 5.800 5.900 5.718 5.740 149,468 -0.09(-1.54%)
Aug 17, 2015 5.780 5.860 5.630 5.830 251,493 +0.03(+0.52%)
Aug 14, 2015 5.360 5.840 5.360 5.800 279,208 +0.48(+9.02%)
Aug 13, 2015 5.510 5.650 5.160 5.320 384,280 -0.16(-2.92%)
Aug 12, 2015 5.480 5.550 5.480 5.480 80,538 +0.00(+0.00%)
Aug 11, 2015 5.430 5.540 5.420 5.480 72,069 -0.08(-1.44%)
Aug 10, 2015 5.340 5.580 5.310 5.560 119,938 +0.21(+3.93%)
Aug 07, 2015 5.400 5.490 5.340 5.350 73,104 -0.08(-1.47%)
Aug 06, 2015 5.430 5.460 5.390 5.430 90,094 -0.02(-0.37%)
Aug 05, 2015 5.350 5.530 5.350 5.450 295,635 +0.09(+1.68%)
Aug 04, 2015 5.300 5.440 5.300 5.360 123,563 +0.10(+1.90%)
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.