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 (%)
May 31, 2019 3.340 3.350 3.262 3.280 173,200 -0.06(-1.80%)
May 30, 2019 3.270 3.360 3.270 3.340 542,434 +0.07(+2.14%)
May 29, 2019 3.260 3.300 3.230 3.270 198,490 +0.00(+0.00%)
May 28, 2019 3.220 3.300 3.210 3.270 196,658 +0.04(+1.24%)
May 24, 2019 3.230 3.250 3.220 3.230 97,500 +0.00(+0.00%)
May 23, 2019 3.310 3.310 3.210 3.230 137,063 -0.12(-3.58%)
May 22, 2019 3.360 3.370 3.320 3.350 122,649 -0.01(-0.30%)
May 21, 2019 3.290 3.390 3.280 3.360 546,858 +0.15(+4.67%)
May 20, 2019 3.120 3.280 3.100 3.210 290,313 +0.09(+2.88%)
May 17, 2019 3.250 3.250 3.100 3.120 618,400 -0.13(-4.00%)
May 16, 2019 3.520 3.520 3.225 3.250 959,927 -0.38(-10.47%)
May 15, 2019 3.540 3.650 3.500 3.630 384,306 +0.09(+2.54%)
May 14, 2019 3.500 3.560 3.463 3.540 218,934 +0.02(+0.57%)
May 13, 2019 3.600 3.640 3.480 3.520 466,047 -0.14(-3.83%)
May 10, 2019 3.650 3.680 3.615 3.660 150,600 +0.01(+0.27%)
May 09, 2019 3.640 3.657 3.580 3.650 182,947 +0.01(+0.27%)
May 08, 2019 3.620 3.650 3.590 3.640 169,462 +0.01(+0.28%)
May 07, 2019 3.670 3.680 3.610 3.630 139,209 -0.04(-1.09%)
May 06, 2019 3.590 3.690 3.540 3.670 233,832 +0.03(+0.82%)
May 03, 2019 3.620 3.660 3.610 3.640 106,300 +0.02(+0.55%)
May 02, 2019 3.650 3.650 3.580 3.620 89,059 -0.04(-1.09%)
May 01, 2019 3.620 3.690 3.620 3.660 147,577 +0.01(+0.27%)
Apr 30, 2019 3.630 3.670 3.604 3.650 124,122 +0.00(+0.00%)
Apr 29, 2019 3.570 3.650 3.550 3.650 386,754 +0.10(+2.82%)
Apr 26, 2019 3.500 3.570 3.500 3.550 341,900 +0.06(+1.72%)
Apr 25, 2019 3.490 3.500 3.460 3.490 47,804 +0.01(+0.29%)
Apr 24, 2019 3.460 3.500 3.430 3.480 160,657 +0.03(+0.87%)
Apr 23, 2019 3.510 3.510 3.450 3.450 178,975 -0.06(-1.71%)
Apr 22, 2019 3.480 3.540 3.480 3.510 157,053 +0.04(+1.15%)
Apr 18, 2019 3.450 3.490 3.450 3.470 145,200 +0.01(+0.29%)
Apr 17, 2019 3.440 3.470 3.400 3.460 177,633 +0.02(+0.58%)
Apr 16, 2019 3.480 3.480 3.410 3.440 128,965 -0.01(-0.29%)
Apr 15, 2019 3.500 3.500 3.440 3.450 96,982 -0.04(-1.15%)
Apr 12, 2019 3.540 3.540 3.480 3.490 244,800 -0.04(-1.13%)
Apr 11, 2019 3.440 3.560 3.440 3.530 264,815 +0.07(+2.02%)
Apr 10, 2019 3.450 3.490 3.440 3.460 91,386 +0.01(+0.29%)
Apr 09, 2019 3.440 3.460 3.410 3.450 65,634 +0.02(+0.58%)
Apr 08, 2019 3.410 3.455 3.390 3.430 98,183 +0.02(+0.59%)
Apr 05, 2019 3.400 3.420 3.390 3.410 144,800 +0.00(+0.00%)
Apr 04, 2019 3.400 3.450 3.390 3.410 102,602 +0.01(+0.29%)
Apr 03, 2019 3.430 3.430 3.400 3.400 115,795 -0.03(-0.87%)
Apr 02, 2019 3.460 3.460 3.400 3.430 111,156 -0.03(-0.87%)
Apr 01, 2019 3.400 3.470 3.400 3.460 145,501 +0.06(+1.76%)
Mar 29, 2019 3.460 3.460 3.380 3.400 123,100 -0.02(-0.58%)
Mar 28, 2019 3.450 3.460 3.400 3.420 83,835 -0.02(-0.58%)
Mar 27, 2019 3.440 3.470 3.410 3.440 102,375 +0.00(+0.00%)
Mar 26, 2019 3.450 3.470 3.404 3.440 94,592 +0.01(+0.29%)
Mar 25, 2019 3.430 3.440 3.390 3.430 120,698 +0.02(+0.59%)
Mar 22, 2019 3.460 3.480 3.400 3.410 124,700 -0.04(-1.16%)
Mar 21, 2019 3.440 3.480 3.420 3.450 128,969 +0.00(+0.00%)
Mar 20, 2019 3.490 3.490 3.400 3.450 142,925 -0.04(-1.15%)
Mar 19, 2019 3.540 3.581 3.470 3.490 125,536 -0.04(-1.13%)
Mar 18, 2019 3.510 3.540 3.500 3.530 88,222 -0.01(-0.28%)
Mar 15, 2019 3.550 3.600 3.490 3.540 204,800 -0.02(-0.56%)
Mar 14, 2019 3.660 3.660 3.550 3.560 263,051 -0.20(-5.32%)
Mar 13, 2019 3.730 3.760 3.700 3.760 221,252 +0.03(+0.80%)
Mar 12, 2019 3.640 3.740 3.640 3.730 304,080 +0.10(+2.75%)
Mar 11, 2019 3.570 3.640 3.570 3.630 153,924 +0.04(+1.11%)
Mar 08, 2019 3.600 3.620 3.570 3.590 108,100 -0.02(-0.55%)
Mar 07, 2019 3.570 3.610 3.550 3.610 131,601 +0.05(+1.40%)
Mar 06, 2019 3.640 3.650 3.560 3.560 101,259 -0.06(-1.66%)
Mar 05, 2019 3.620 3.650 3.610 3.620 148,106 +0.00(+0.00%)
Mar 04, 2019 3.610 3.667 3.600 3.620 107,507 +0.01(+0.28%)
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.