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 (%)
Jun 28, 2019 4.210 4.310 4.180 4.300 237,400 +0.11(+2.63%)
Jun 27, 2019 4.120 4.210 4.100 4.190 386,629 +0.06(+1.45%)
Jun 26, 2019 4.110 4.330 4.060 4.130 1,327,589 +0.05(+1.23%)
Jun 25, 2019 4.150 4.200 4.050 4.080 327,611 -0.07(-1.69%)
Jun 24, 2019 4.220 4.260 4.120 4.150 238,116 -0.07(-1.66%)
Jun 21, 2019 4.200 4.270 4.170 4.220 223,000 +0.02(+0.48%)
Jun 20, 2019 4.200 4.260 4.180 4.200 140,616 +0.01(+0.24%)
Jun 19, 2019 4.040 4.200 3.990 4.190 337,474 +0.13(+3.20%)
Jun 18, 2019 4.080 4.130 3.970 4.060 395,851 -0.03(-0.73%)
Jun 17, 2019 4.200 4.230 4.070 4.090 356,968 -0.16(-3.76%)
Jun 14, 2019 4.200 4.250 4.130 4.250 343,200 +0.07(+1.55%)
Jun 13, 2019 4.136 4.204 4.098 4.185 489,553 +0.06(+1.41%)
Jun 12, 2019 4.156 4.166 4.117 4.127 325,937 -0.05(-1.16%)
Jun 11, 2019 4.175 4.214 4.136 4.175 494,728 +0.03(+0.70%)
Jun 10, 2019 3.942 4.156 3.933 4.146 739,667 +0.18(+4.66%)
Jun 07, 2019 3.845 4.049 3.826 3.962 883,215 +0.10(+2.51%)
Jun 06, 2019 3.593 3.874 3.583 3.865 2,208,490 +0.45(+13.07%)
Jun 05, 2019 3.263 3.437 3.263 3.418 361,966 +0.17(+5.39%)
Jun 04, 2019 3.272 3.292 3.214 3.243 610,851 -0.01(-0.30%)
Jun 03, 2019 3.204 3.269 3.175 3.253 145,259 +0.07(+2.13%)
May 31, 2019 3.243 3.253 3.167 3.185 178,373 -0.06(-1.80%)
May 30, 2019 3.175 3.263 3.175 3.243 558,635 +0.07(+2.14%)
May 29, 2019 3.165 3.204 3.136 3.175 204,418 +0.00(+0.00%)
May 28, 2019 3.127 3.204 3.117 3.175 202,531 +0.04(+1.24%)
May 24, 2019 3.136 3.156 3.127 3.136 100,412 +0.00(+0.00%)
May 23, 2019 3.214 3.214 3.117 3.136 141,156 -0.12(-3.58%)
May 22, 2019 3.263 3.272 3.224 3.253 126,312 -0.01(-0.30%)
May 21, 2019 3.195 3.292 3.185 3.263 563,191 +0.15(+4.67%)
May 20, 2019 3.030 3.185 3.010 3.117 298,984 +0.09(+2.88%)
May 17, 2019 3.156 3.156 3.010 3.030 636,870 -0.13(-4.00%)
May 16, 2019 3.418 3.418 3.131 3.156 988,598 -0.37(-10.47%)
May 15, 2019 3.437 3.544 3.398 3.525 395,784 +0.09(+2.54%)
May 14, 2019 3.398 3.457 3.363 3.437 225,473 +0.02(+0.57%)
May 13, 2019 3.496 3.534 3.379 3.418 479,967 -0.14(-3.83%)
May 10, 2019 3.544 3.573 3.510 3.554 155,098 +0.01(+0.27%)
May 09, 2019 3.534 3.551 3.476 3.544 188,411 +0.01(+0.27%)
May 08, 2019 3.515 3.544 3.486 3.534 174,523 +0.01(+0.28%)
May 07, 2019 3.564 3.573 3.505 3.525 143,366 -0.04(-1.09%)
May 06, 2019 3.486 3.583 3.437 3.564 240,816 +0.03(+0.82%)
May 03, 2019 3.515 3.554 3.505 3.534 109,475 +0.02(+0.55%)
May 02, 2019 3.544 3.544 3.476 3.515 91,719 -0.04(-1.09%)
May 01, 2019 3.515 3.583 3.515 3.554 151,984 +0.01(+0.27%)
Apr 30, 2019 3.525 3.564 3.499 3.544 127,829 +0.00(+0.00%)
Apr 29, 2019 3.466 3.544 3.447 3.544 398,305 +0.10(+2.82%)
Apr 26, 2019 3.398 3.466 3.398 3.447 352,112 +0.06(+1.72%)
Apr 25, 2019 3.389 3.398 3.360 3.389 49,231 +0.01(+0.29%)
Apr 24, 2019 3.360 3.398 3.331 3.379 165,455 +0.03(+0.87%)
Apr 23, 2019 3.408 3.408 3.350 3.350 184,320 -0.06(-1.71%)
Apr 22, 2019 3.379 3.437 3.379 3.408 161,743 +0.04(+1.15%)
Apr 18, 2019 3.350 3.389 3.350 3.369 149,536 +0.01(+0.29%)
Apr 17, 2019 3.340 3.369 3.301 3.360 182,938 +0.02(+0.58%)
Apr 16, 2019 3.379 3.379 3.311 3.340 132,817 -0.01(-0.29%)
Apr 15, 2019 3.398 3.398 3.340 3.350 99,878 -0.04(-1.15%)
Apr 12, 2019 3.437 3.437 3.379 3.389 252,111 -0.04(-1.13%)
Apr 11, 2019 3.340 3.457 3.340 3.428 272,724 +0.07(+2.02%)
Apr 10, 2019 3.350 3.389 3.340 3.360 94,115 +0.01(+0.29%)
Apr 09, 2019 3.340 3.360 3.311 3.350 67,594 +0.02(+0.58%)
Apr 08, 2019 3.311 3.355 3.292 3.331 101,115 +0.02(+0.59%)
Apr 05, 2019 3.301 3.321 3.292 3.311 149,124 +0.00(+0.00%)
Apr 04, 2019 3.301 3.350 3.292 3.311 105,666 +0.01(+0.29%)
Apr 03, 2019 3.331 3.331 3.301 3.301 119,253 -0.03(-0.87%)
Apr 02, 2019 3.360 3.360 3.301 3.331 114,476 -0.03(-0.87%)
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.