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 (%)
Apr 30, 2020 0.4950 0.4950 0.4499 0.4669 666,094 -0.02(-4.34%)
Apr 29, 2020 0.4498 0.5000 0.4498 0.4881 634,608 +0.04(+9.88%)
Apr 28, 2020 0.4459 0.4550 0.4200 0.4442 466,643 +0.00(+0.98%)
Apr 27, 2020 0.4400 0.4665 0.4321 0.4399 421,936 +0.00(+0.18%)
Apr 24, 2020 0.4700 0.4788 0.4319 0.4391 467,400 -0.01(-1.30%)
Apr 23, 2020 0.4300 0.4566 0.4112 0.4449 461,262 +0.04(+8.59%)
Apr 22, 2020 0.4300 0.4300 0.4092 0.4097 364,260 -0.01(-3.08%)
Apr 21, 2020 0.4200 0.4293 0.4065 0.4227 398,320 +0.00(+0.67%)
Apr 20, 2020 0.4500 0.4700 0.4080 0.4199 690,053 -0.04(-8.72%)
Apr 17, 2020 0.4600 0.4600 0.4326 0.4600 352,800 +0.03(+7.40%)
Apr 16, 2020 0.4340 0.4451 0.4101 0.4283 465,329 -0.02(-3.77%)
Apr 15, 2020 0.4750 0.4800 0.4220 0.4451 719,353 -0.02(-5.01%)
Apr 14, 2020 0.4800 0.5080 0.4500 0.4686 701,459 +0.00(+0.30%)
Apr 13, 2020 0.5180 0.5196 0.4650 0.4672 557,690 -0.03(-5.10%)
Apr 09, 2020 0.5400 0.5401 0.4830 0.4923 1,432,700 -0.07(-12.09%)
Apr 08, 2020 0.5400 0.5600 0.5200 0.5600 404,767 +0.03(+5.42%)
Apr 07, 2020 0.5346 0.5600 0.5186 0.5312 415,393 +0.01(+2.55%)
Apr 06, 2020 0.5500 0.5650 0.5100 0.5180 182,313 -0.02(-2.81%)
Apr 03, 2020 0.5400 0.5850 0.5011 0.5330 349,700 -0.04(-6.98%)
Apr 02, 2020 0.5000 0.5900 0.5000 0.5730 485,176 +0.07(+13.47%)
Apr 01, 2020 0.4683 0.5460 0.4683 0.5050 278,478 -0.02(-2.94%)
Mar 31, 2020 0.4940 0.6500 0.4701 0.5203 1,173,039 +0.05(+10.58%)
Mar 30, 2020 0.5220 0.5456 0.4367 0.4705 1,230,737 -0.05(-9.71%)
Mar 27, 2020 0.5900 0.6000 0.5035 0.5211 608,100 -0.08(-13.06%)
Mar 26, 2020 0.5200 0.6030 0.4875 0.5994 1,087,636 +0.11(+23.38%)
Mar 25, 2020 0.4280 0.4886 0.3726 0.4858 655,958 +0.09(+22.34%)
Mar 24, 2020 0.4156 0.4156 0.3801 0.3971 470,891 +0.02(+4.50%)
Mar 23, 2020 0.4000 0.4100 0.3600 0.3800 860,327 -0.00(-0.13%)
Mar 20, 2020 0.5041 0.5180 0.3600 0.3805 1,495,000 -0.10(-20.75%)
Mar 19, 2020 0.4200 0.4951 0.3800 0.4801 472,184 +0.06(+15.27%)
Mar 18, 2020 0.5100 0.5100 0.3518 0.4165 1,008,748 -0.09(-18.33%)
Mar 17, 2020 0.5200 0.5300 0.4800 0.5100 835,074 +0.02(+3.43%)
Mar 16, 2020 0.5600 0.5700 0.4922 0.4931 811,148 -0.08(-14.51%)
Mar 13, 2020 0.5600 0.6189 0.5239 0.5768 665,900 +0.04(+6.50%)
Mar 12, 2020 0.5700 0.6023 0.5251 0.5416 733,100 -0.10(-16.17%)
Mar 11, 2020 0.7100 0.7220 0.6189 0.6461 1,330,833 -0.04(-6.36%)
Mar 10, 2020 0.8000 0.8000 0.6800 0.6900 550,182 -0.04(-4.84%)
Mar 09, 2020 0.8372 0.8372 0.7200 0.7251 724,816 -0.15(-16.85%)
Mar 06, 2020 0.9170 0.9170 0.8380 0.8720 396,200 -0.06(-6.24%)
Mar 05, 2020 0.9100 0.9300 0.8500 0.9300 628,202 +0.00(+0.43%)
Mar 04, 2020 0.9364 0.9617 0.8771 0.9260 521,568 +0.03(+2.89%)
Mar 03, 2020 1.020 1.050 0.9000 0.9000 816,581 -0.10(-10.00%)
Mar 02, 2020 0.9100 1.020 0.8527 1.000 850,854 +0.14(+16.28%)
Feb 28, 2020 0.7873 0.8617 0.7701 0.8600 774,400 +0.04(+4.88%)
Feb 27, 2020 0.8340 0.8689 0.7600 0.8200 664,307 -0.01(-1.53%)
Feb 26, 2020 0.8703 0.8815 0.8327 0.8327 650,556 -0.05(-5.38%)
Feb 25, 2020 0.9200 0.9400 0.8800 0.8800 908,063 -0.03(-3.30%)
Feb 24, 2020 0.9103 0.9200 0.8100 0.9100 843,885 -0.00(-0.18%)
Feb 21, 2020 1.000 1.010 0.9086 0.9116 1,176,700 -0.08(-7.92%)
Feb 20, 2020 1.010 1.030 0.9900 0.9900 804,479 -0.03(-2.94%)
Feb 19, 2020 1.040 1.050 1.000 1.020 824,895 -0.02(-1.92%)
Feb 18, 2020 1.070 1.090 1.021 1.040 707,512 -0.03(-2.80%)
Feb 14, 2020 1.120 1.120 1.060 1.070 752,100 -0.01(-0.93%)
Feb 13, 2020 1.160 1.170 1.070 1.080 1,168,968 -0.05(-4.42%)
Feb 12, 2020 1.130 1.150 1.070 1.130 1,055,596 +0.01(+0.89%)
Feb 11, 2020 1.190 1.200 1.100 1.120 1,034,323 -0.04(-3.45%)
Feb 10, 2020 1.240 1.280 1.120 1.160 1,995,738 -0.35(-23.18%)
Feb 07, 2020 1.560 1.608 1.505 1.510 531,100 -0.09(-5.63%)
Feb 06, 2020 1.600 1.610 1.560 1.600 160,228 +0.00(+0.00%)
Feb 05, 2020 1.540 1.610 1.540 1.600 357,265 +0.06(+3.90%)
Feb 04, 2020 1.600 1.620 1.520 1.540 223,545 -0.03(-1.91%)
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.