Chronicle Journal: Finance

Just Energy Group Inc (NY: JE )

3.900 USD -0.110 (-2.74%)
Official Closing Price Updated: 5:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.810 5.940 5.810 5.940 119,920 +0.13(+2.24%)
Jan 30, 2017 5.850 5.850 5.700 5.810 246,879 -0.04(-0.68%)
Jan 27, 2017 5.820 5.910 5.820 5.850 165,610 +0.00(+0.00%)
Jan 26, 2017 5.850 5.940 5.830 5.850 320,909 +0.02(+0.34%)
Jan 25, 2017 5.780 5.860 5.750 5.830 144,676 +0.09(+1.57%)
Jan 24, 2017 5.590 5.780 5.590 5.740 413,659 +0.15(+2.68%)
Jan 23, 2017 5.540 5.610 5.520 5.590 127,203 +0.04(+0.72%)
Jan 20, 2017 5.510 5.580 5.510 5.550 257,882 +0.04(+0.73%)
Jan 19, 2017 5.460 5.570 5.460 5.510 130,435 +0.04(+0.73%)
Jan 18, 2017 5.530 5.530 5.450 5.470 366,130 -0.03(-0.55%)
Jan 17, 2017 5.490 5.580 5.490 5.500 126,326 +0.01(+0.18%)
Jan 13, 2017 5.490 5.490 5.490 0 +0.01(+0.18%)
Jan 12, 2017 5.470 5.510 5.440 5.480 83,095 +0.05(+0.92%)
Jan 11, 2017 5.400 5.470 5.366 5.430 61,523 +0.02(+0.37%)
Jan 10, 2017 5.400 5.450 5.370 5.410 96,350 +0.00(+0.00%)
Jan 09, 2017 5.440 5.440 5.363 5.410 95,894 -0.03(-0.55%)
Jan 06, 2017 5.440 5.527 5.380 5.440 120,912 +0.01(+0.18%)
Jan 05, 2017 5.520 5.560 5.410 5.430 108,004 -0.11(-1.99%)
Jan 04, 2017 5.440 5.540 5.440 5.540 202,005 +0.10(+1.84%)
Jan 03, 2017 5.470 5.490 5.420 5.440 189,996 -0.02(-0.37%)
Dec 30, 2016 5.460 5.460 5.460 0 +0.01(+0.18%)
Dec 29, 2016 5.340 5.450 5.300 5.450 132,696 +0.11(+2.06%)
Dec 28, 2016 5.320 5.370 5.290 5.340 82,728 +0.04(+0.75%)
Dec 27, 2016 5.290 5.380 5.264 5.300 63,497 +0.01(+0.19%)
Dec 23, 2016 5.290 5.290 5.290 0 -0.01(-0.19%)
Dec 22, 2016 5.360 5.370 5.280 5.300 53,017 -0.08(-1.49%)
Dec 21, 2016 5.250 5.430 5.240 5.380 256,359 +0.11(+2.09%)
Dec 20, 2016 5.350 5.360 5.250 5.270 93,595 -0.07(-1.31%)
Dec 19, 2016 5.400 5.430 5.340 5.340 123,700 -0.03(-0.56%)
Dec 16, 2016 5.300 5.390 5.300 5.370 91,504 +0.03(+0.56%)
Dec 15, 2016 5.260 5.410 5.190 5.340 148,364 +0.08(+1.52%)
Dec 14, 2016 5.510 5.540 5.260 5.260 182,655 -0.22(-4.01%)
Dec 13, 2016 5.610 5.630 5.480 5.480 141,303 -0.16(-2.84%)
Dec 12, 2016 5.670 5.742 5.620 5.640 176,428 -0.02(-0.35%)
Dec 09, 2016 5.610 5.710 5.610 5.660 137,608 +0.03(+0.53%)
Dec 08, 2016 5.550 5.650 5.550 5.630 121,297 +0.08(+1.44%)
Dec 07, 2016 5.530 5.590 5.470 5.550 123,489 -0.03(-0.54%)
Dec 06, 2016 5.600 5.660 5.550 5.580 131,168 -0.01(-0.18%)
Dec 05, 2016 5.590 5.695 5.580 5.590 131,600 +0.00(+0.00%)
Dec 02, 2016 5.660 5.718 5.580 5.590 126,487 -0.07(-1.24%)
Dec 01, 2016 5.530 5.700 5.522 5.660 167,559 +0.20(+3.66%)
Nov 30, 2016 5.480 5.570 5.454 5.460 104,457 -0.03(-0.55%)
Nov 29, 2016 5.480 5.540 5.457 5.490 154,495 -0.02(-0.36%)
Nov 28, 2016 5.460 5.560 5.395 5.510 221,280 +0.02(+0.36%)
Nov 25, 2016 5.410 5.500 5.410 5.490 52,613 +0.09(+1.67%)
Nov 23, 2016 5.400 5.400 5.400 0 +0.05(+0.93%)
Nov 22, 2016 5.460 5.500 5.220 5.350 145,907 -0.07(-1.29%)
Nov 21, 2016 5.410 5.490 5.370 5.420 194,922 +0.05(+0.93%)
Nov 18, 2016 5.310 5.460 5.310 5.370 176,663 +0.06(+1.13%)
Nov 17, 2016 5.170 5.370 5.170 5.310 92,322 +0.11(+2.12%)
Nov 16, 2016 5.100 5.230 5.100 5.200 87,680 +0.08(+1.56%)
Nov 15, 2016 5.040 5.188 5.040 5.120 128,443 +0.14(+2.81%)
Nov 14, 2016 4.990 5.025 4.860 4.980 197,137 +0.10(+2.05%)
Nov 11, 2016 5.000 5.060 4.870 4.880 212,322 -0.15(-2.98%)
Nov 10, 2016 5.030 5.100 4.917 5.030 193,134 +0.11(+2.24%)
Nov 09, 2016 4.970 4.988 4.900 4.920 160,759 -0.14(-2.77%)
Nov 08, 2016 5.100 5.120 5.040 5.060 69,377 -0.04(-0.78%)
Nov 07, 2016 5.130 5.220 5.100 5.100 80,091 -0.04(-0.78%)
Nov 04, 2016 5.090 5.160 5.050 5.140 112,158 +0.07(+1.38%)
Nov 03, 2016 5.100 5.140 5.040 5.070 116,179 -0.05(-0.98%)
Nov 02, 2016 5.180 5.220 5.090 5.120 115,091 -0.10(-1.92%)
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.