Chronicle Journal: Finance

Just Energy Group Inc (NY: JE )

4.210 USD +0.270 (+6.85%)
Streaming Delayed Price Updated: 7:52 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.550 6.730 6.550 6.650 127,174 +0.11(+1.68%)
Jan 28, 2016 6.430 6.630 6.420 6.540 80,135 +0.20(+3.15%)
Jan 27, 2016 6.340 6.500 6.280 6.340 165,874 +0.02(+0.32%)
Jan 26, 2016 6.250 6.345 6.220 6.320 105,841 +0.11(+1.77%)
Jan 25, 2016 6.420 6.550 6.200 6.210 103,304 -0.28(-4.31%)
Jan 22, 2016 6.220 6.510 6.190 6.490 175,221 +0.43(+7.10%)
Jan 21, 2016 6.030 6.150 5.941 6.060 168,968 +0.06(+1.00%)
Jan 20, 2016 5.660 6.090 5.650 6.000 272,885 +0.24(+4.17%)
Jan 19, 2016 5.720 5.780 5.490 5.760 616,620 -0.03(-0.52%)
Jan 15, 2016 5.960 5.790 5.790 5.790 391,200 -0.35(-5.70%)
Jan 14, 2016 6.220 6.240 5.990 6.140 213,908 -0.10(-1.60%)
Jan 13, 2016 6.350 6.500 6.235 6.240 139,479 -0.12(-1.89%)
Jan 12, 2016 6.460 6.470 6.260 6.360 136,643 -0.03(-0.47%)
Jan 11, 2016 6.630 6.630 6.280 6.390 143,650 -0.21(-3.18%)
Jan 08, 2016 6.530 6.650 6.380 6.600 245,424 +0.09(+1.38%)
Jan 07, 2016 6.620 6.680 6.503 6.510 157,753 -0.23(-3.41%)
Jan 06, 2016 6.850 6.910 6.700 6.740 154,444 -0.16(-2.32%)
Jan 05, 2016 6.980 7.000 6.820 6.900 155,687 -0.07(-1.00%)
Jan 04, 2016 7.000 7.110 6.780 6.970 136,257 -0.15(-2.11%)
Dec 31, 2015 7.180 7.120 7.120 7.120 173,700 -0.11(-1.52%)
Dec 30, 2015 7.210 7.300 7.180 7.230 100,770 -0.04(-0.55%)
Dec 29, 2015 7.160 7.380 7.160 7.270 170,562 +0.15(+2.11%)
Dec 28, 2015 7.110 7.220 7.060 7.120 62,046 -0.07(-0.97%)
Dec 24, 2015 7.110 7.190 7.190 7.190 69,400 +0.04(+0.56%)
Dec 23, 2015 6.970 7.200 6.970 7.150 199,694 +0.23(+3.32%)
Dec 22, 2015 7.000 7.010 6.800 6.920 105,592 -0.10(-1.42%)
Dec 21, 2015 7.000 7.090 6.870 7.020 157,534 +0.05(+0.72%)
Dec 18, 2015 6.870 6.990 6.810 6.970 215,612 +0.15(+2.20%)
Dec 17, 2015 6.850 6.890 6.710 6.820 202,957 -0.10(-1.45%)
Dec 16, 2015 6.550 6.922 6.550 6.920 167,859 +0.37(+5.65%)
Dec 15, 2015 6.560 6.660 6.530 6.550 226,716 -0.03(-0.46%)
Dec 14, 2015 6.790 6.880 6.560 6.580 220,264 -0.23(-3.38%)
Dec 11, 2015 6.830 6.910 6.650 6.810 213,585 -0.14(-2.01%)
Dec 10, 2015 7.160 7.170 6.860 6.950 225,329 -0.18(-2.52%)
Dec 09, 2015 7.060 7.200 7.020 7.130 138,929 +0.04(+0.56%)
Dec 08, 2015 7.080 7.140 6.950 7.090 161,497 -0.07(-0.98%)
Dec 07, 2015 7.120 7.190 7.030 7.160 151,796 -0.01(-0.14%)
Dec 04, 2015 7.190 7.220 7.040 7.170 136,335 -0.02(-0.28%)
Dec 03, 2015 7.080 7.200 7.030 7.190 191,859 +0.08(+1.13%)
Dec 02, 2015 7.010 7.170 6.980 7.110 178,298 +0.03(+0.42%)
Dec 01, 2015 7.020 7.100 6.960 7.080 168,784 +0.10(+1.43%)
Nov 30, 2015 6.850 7.030 6.820 6.980 210,170 +0.10(+1.45%)
Nov 27, 2015 6.850 6.898 6.820 6.880 52,259 +0.02(+0.29%)
Nov 25, 2015 6.790 6.860 6.860 6.860 159,600 +0.06(+0.88%)
Nov 24, 2015 6.800 6.910 6.720 6.800 197,404 -0.03(-0.44%)
Nov 23, 2015 6.770 6.880 6.770 6.830 146,977 -0.02(-0.29%)
Nov 20, 2015 6.770 6.850 6.710 6.850 95,579 +0.13(+1.93%)
Nov 19, 2015 6.690 6.860 6.680 6.720 205,071 +0.00(+0.00%)
Nov 18, 2015 6.550 6.720 6.450 6.720 817,269 +0.13(+1.97%)
Nov 17, 2015 6.540 6.600 6.470 6.590 280,946 +0.03(+0.46%)
Nov 16, 2015 6.520 6.590 6.350 6.560 201,458 -0.02(-0.30%)
Nov 13, 2015 6.270 6.620 6.130 6.580 606,387 +0.30(+4.78%)
Nov 12, 2015 7.030 7.030 6.270 6.280 714,399 -0.76(-10.80%)
Nov 11, 2015 7.210 7.290 6.985 7.040 275,472 -0.15(-2.09%)
Nov 10, 2015 7.150 7.270 7.150 7.190 166,078 +0.00(+0.00%)
Nov 09, 2015 7.090 7.210 7.090 7.190 242,580 +0.06(+0.84%)
Nov 06, 2015 7.180 7.210 7.060 7.130 398,391 -0.17(-2.33%)
Nov 05, 2015 7.340 7.400 7.260 7.300 248,237 -0.03(-0.41%)
Nov 04, 2015 7.310 7.450 7.290 7.330 228,528 +0.01(+0.14%)
Nov 03, 2015 7.240 7.350 7.170 7.320 370,218 +0.07(+0.97%)
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.