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 (%)
Feb 27, 2015 3.122 3.128 3.060 3.103 348,822 -0.01(-0.40%)
Feb 26, 2015 3.122 3.128 3.091 3.116 350,153 -0.02(-0.60%)
Feb 25, 2015 3.184 3.197 3.091 3.134 227,879 -0.06(-1.76%)
Feb 24, 2015 3.097 3.209 3.097 3.191 718,307 +0.08(+2.61%)
Feb 23, 2015 3.122 3.125 3.041 3.109 339,058 -0.02(-0.50%)
Feb 20, 2015 3.153 3.247 3.122 3.125 340,515 -0.05(-1.67%)
Feb 19, 2015 3.172 3.191 3.128 3.178 262,982 -0.01(-0.39%)
Feb 18, 2015 3.184 3.216 3.172 3.191 243,710 -0.03(-0.97%)
Feb 17, 2015 3.134 3.234 3.122 3.222 358,190 +0.05(+1.57%)
Feb 13, 2015 3.222 3.172 3.172 3.172 392,221 -0.07(-2.12%)
Feb 12, 2015 3.159 3.291 3.159 3.241 473,947 +0.10(+3.18%)
Feb 11, 2015 3.078 3.191 3.066 3.141 482,519 +0.04(+1.21%)
Feb 10, 2015 3.166 3.172 3.053 3.103 533,602 -0.07(-2.36%)
Feb 09, 2015 3.153 3.241 3.153 3.178 283,431 +0.01(+0.20%)
Feb 06, 2015 3.390 3.390 3.172 3.172 466,923 -0.22(-6.45%)
Feb 05, 2015 3.328 3.431 3.328 3.390 271,342 +0.06(+1.88%)
Feb 04, 2015 3.353 3.403 3.309 3.328 311,000 -0.07(-2.20%)
Feb 03, 2015 3.297 3.484 3.291 3.403 505,479 +0.11(+3.42%)
Feb 02, 2015 3.166 3.316 3.153 3.291 399,827 +0.13(+4.15%)
Jan 30, 2015 3.172 3.228 3.109 3.159 327,283 -0.06(-1.75%)
Jan 29, 2015 3.247 3.272 3.191 3.216 222,525 -0.04(-1.34%)
Jan 28, 2015 3.322 3.334 3.234 3.259 370,887 -0.07(-2.06%)
Jan 27, 2015 3.297 3.347 3.272 3.328 339,882 +0.02(+0.57%)
Jan 26, 2015 3.259 3.341 3.247 3.309 315,955 +0.02(+0.76%)
Jan 23, 2015 3.266 3.306 3.259 3.284 302,556 +0.02(+0.57%)
Jan 22, 2015 3.247 3.291 3.203 3.266 421,604 +0.03(+0.97%)
Jan 21, 2015 3.222 3.284 3.172 3.234 447,538 +0.01(+0.19%)
Jan 20, 2015 3.284 3.303 3.209 3.228 312,533 -0.07(-2.27%)
Jan 16, 2015 3.247 3.328 3.247 3.303 332,224 +0.04(+1.34%)
Jan 15, 2015 3.247 3.284 3.203 3.259 515,677 +0.02(+0.58%)
Jan 14, 2015 3.153 3.241 3.128 3.241 526,722 +0.03(+0.97%)
Jan 13, 2015 3.172 3.284 3.153 3.209 898,373 +0.07(+2.39%)
Jan 12, 2015 3.166 3.191 3.141 3.134 433,859 -0.05(-1.57%)
Jan 09, 2015 3.178 3.209 3.134 3.184 506,443 -0.01(-0.20%)
Jan 08, 2015 3.122 3.209 3.103 3.191 766,549 +0.07(+2.20%)
Jan 07, 2015 3.053 3.153 3.053 3.122 687,131 +0.07(+2.25%)
Jan 06, 2015 3.166 3.191 2.997 3.053 826,165 -0.13(-4.12%)
Jan 05, 2015 3.197 3.234 3.172 3.184 463,364 -0.04(-1.16%)
Jan 02, 2015 3.241 3.284 3.197 3.222 442,390 -0.04(-1.34%)
Dec 31, 2014 3.178 3.266 3.266 3.266 480,147 +0.04(+1.36%)
Dec 30, 2014 3.209 3.272 3.184 3.222 1,139,446 -0.01(-0.39%)
Dec 29, 2014 3.253 3.353 3.216 3.234 812,301 -0.13(-3.90%)
Dec 26, 2014 3.203 3.378 3.203 3.365 618,437 +0.12(+3.65%)
Dec 24, 2014 3.259 3.247 3.247 3.247 242,956 -0.01(-0.19%)
Dec 23, 2014 3.109 3.266 3.109 3.253 559,413 +0.07(+2.16%)
Dec 22, 2014 3.153 3.197 3.116 3.184 514,026 +0.01(+0.20%)
Dec 19, 2014 3.066 3.203 3.060 3.178 1,292,014 +0.12(+4.09%)
Dec 18, 2014 3.047 3.159 3.016 3.053 591,689 +0.02(+0.82%)
Dec 17, 2014 2.860 3.116 2.835 3.028 872,542 +0.19(+6.59%)
Dec 16, 2014 2.810 2.872 2.735 2.841 746,315 +0.01(+0.22%)
Dec 15, 2014 2.841 2.897 2.797 2.835 659,666 -0.02(-0.66%)
Dec 12, 2014 2.872 2.928 2.847 2.853 427,762 -0.06(-2.14%)
Dec 11, 2014 2.872 2.941 2.816 2.916 869,005 +0.08(+2.98%)
Dec 10, 2014 2.868 2.905 2.801 2.832 605,896 -0.04(-1.27%)
Dec 09, 2014 2.832 2.880 2.795 2.868 782,954 +0.02(+0.64%)
Dec 08, 2014 3.008 3.014 2.835 2.850 710,127 -0.15(-4.87%)
Dec 05, 2014 2.990 3.075 2.965 2.996 395,998 -0.02(-0.80%)
Dec 04, 2014 3.050 3.105 3.008 3.020 506,986 -0.06(-1.97%)
Dec 03, 2014 3.026 3.154 2.996 3.081 834,468 +0.05(+1.60%)
Dec 02, 2014 2.953 3.087 2.886 3.032 773,508 +0.18(+6.40%)
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.