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 (%)
Nov 28, 2014 3.117 3.160 2.941 2.971 528,380 -0.26(-8.08%)
Nov 26, 2014 3.251 3.233 3.233 3.233 217,068 +0.00(+0.00%)
Nov 25, 2014 3.196 3.275 3.196 3.233 394,173 +0.01(+0.38%)
Nov 24, 2014 3.239 3.263 3.174 3.221 434,207 -0.04(-1.12%)
Nov 21, 2014 3.233 3.275 3.221 3.257 327,404 +0.05(+1.71%)
Nov 20, 2014 3.111 3.221 3.111 3.202 291,878 +0.08(+2.53%)
Nov 19, 2014 3.190 3.196 3.117 3.123 285,019 -0.08(-2.47%)
Nov 18, 2014 3.148 3.233 3.148 3.202 421,077 +0.04(+1.15%)
Nov 17, 2014 3.063 3.221 3.063 3.166 755,751 +0.08(+2.56%)
Nov 14, 2014 3.081 3.129 3.063 3.087 338,478 +0.02(+0.59%)
Nov 13, 2014 3.069 3.275 3.069 3.069 617,449 -0.01(-0.39%)
Nov 12, 2014 3.063 3.106 3.047 3.081 456,779 +0.01(+0.20%)
Nov 11, 2014 3.002 3.081 2.996 3.075 726,716 +0.06(+2.02%)
Nov 10, 2014 2.947 3.050 2.923 3.014 657,099 +0.01(+0.20%)
Nov 07, 2014 2.911 3.038 2.898 3.008 582,860 +0.12(+3.99%)
Nov 06, 2014 2.911 2.929 2.886 2.892 463,617 -0.01(-0.42%)
Nov 05, 2014 2.880 2.935 2.862 2.905 259,849 +0.02(+0.84%)
Nov 04, 2014 2.996 2.996 2.874 2.880 978,074 -0.10(-3.46%)
Nov 03, 2014 2.935 3.032 2.905 2.984 499,250 +0.02(+0.82%)
Oct 31, 2014 2.947 2.965 2.905 2.959 565,843 +0.00(+0.00%)
Oct 30, 2014 2.917 2.977 2.905 2.959 402,525 +0.05(+1.67%)
Oct 29, 2014 2.880 2.947 2.868 2.911 461,387 +0.02(+0.63%)
Oct 28, 2014 2.935 2.935 2.868 2.892 349,261 -0.04(-1.24%)
Oct 27, 2014 2.971 2.953 2.868 2.929 472,173 -0.02(-0.82%)
Oct 24, 2014 2.862 2.962 2.850 2.953 224,594 +0.07(+2.53%)
Oct 23, 2014 2.911 2.935 2.850 2.880 334,936 +0.01(+0.42%)
Oct 22, 2014 2.911 2.941 2.838 2.868 339,376 -0.04(-1.26%)
Oct 21, 2014 2.935 2.959 2.892 2.905 392,901 -0.01(-0.42%)
Oct 20, 2014 2.807 2.941 2.807 2.917 502,217 +0.13(+4.58%)
Oct 17, 2014 2.710 2.826 2.710 2.789 321,863 +0.08(+2.91%)
Oct 16, 2014 2.582 2.704 2.552 2.710 698,304 +0.07(+2.77%)
Oct 15, 2014 2.686 2.716 2.559 2.637 1,149,150 -0.11(-3.98%)
Oct 14, 2014 2.728 2.819 2.668 2.747 588,225 +0.01(+0.44%)
Oct 13, 2014 2.668 2.771 2.668 2.734 274,021 +0.04(+1.58%)
Oct 10, 2014 2.728 2.765 2.649 2.692 556,086 -0.05(-1.77%)
Oct 09, 2014 2.886 2.911 2.719 2.740 1,237,083 -0.16(-5.45%)
Oct 08, 2014 2.990 3.044 2.892 2.898 792,098 -0.13(-4.41%)
Oct 07, 2014 3.032 3.099 3.002 3.032 543,096 -0.03(-0.99%)
Oct 06, 2014 3.026 3.093 3.008 3.063 524,796 +0.05(+1.82%)
Oct 03, 2014 2.965 3.056 2.953 3.008 599,988 +0.04(+1.43%)
Oct 02, 2014 2.953 2.996 2.898 2.965 517,990 +0.02(+0.62%)
Oct 01, 2014 2.850 2.984 2.832 2.947 1,119,397 +0.12(+4.08%)
Sep 30, 2014 2.874 2.929 2.819 2.832 582,567 -0.07(-2.31%)
Sep 29, 2014 2.880 2.905 2.813 2.898 295,820 +0.02(+0.63%)
Sep 26, 2014 2.856 2.898 2.795 2.880 569,609 +0.01(+0.42%)
Sep 25, 2014 2.941 2.971 2.832 2.868 648,522 -0.07(-2.28%)
Sep 24, 2014 3.014 3.032 2.923 2.935 653,110 -0.10(-3.21%)
Sep 23, 2014 2.984 3.044 2.935 3.032 606,459 +0.05(+1.84%)
Sep 22, 2014 3.111 3.111 2.965 2.977 1,259,970 -0.15(-4.67%)
Sep 19, 2014 3.300 3.324 3.117 3.123 783,859 -0.19(-5.69%)
Sep 18, 2014 3.312 3.330 3.281 3.312 435,696 +0.00(+0.00%)
Sep 17, 2014 3.275 3.360 3.227 3.312 790,648 +0.06(+1.87%)
Sep 16, 2014 3.306 3.378 3.239 3.251 634,132 -0.07(-2.19%)
Sep 15, 2014 3.378 3.378 3.245 3.324 640,599 -0.05(-1.44%)
Sep 12, 2014 3.421 3.421 3.366 3.372 362,755 -0.05(-1.42%)
Sep 11, 2014 3.494 3.512 3.409 3.421 440,475 -0.09(-2.51%)
Sep 10, 2014 3.349 3.527 3.313 3.509 763,588 +0.15(+4.61%)
Sep 09, 2014 3.360 3.414 3.343 3.354 618,821 -0.01(-0.35%)
Sep 08, 2014 3.444 3.473 3.366 3.366 683,566 -0.11(-3.08%)
Sep 05, 2014 3.509 3.533 3.467 3.473 358,458 -0.02(-0.68%)
Sep 04, 2014 3.586 3.598 3.462 3.497 474,410 -0.09(-2.49%)
Sep 03, 2014 3.563 3.628 3.551 3.586 483,300 +0.02(+0.50%)
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.