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 (%)
Aug 31, 2015 6.000 6.070 5.890 6.020 221,993 -0.04(-0.66%)
Aug 28, 2015 5.860 6.150 5.860 6.060 422,413 +0.13(+2.19%)
Aug 27, 2015 5.710 5.930 5.670 5.930 268,942 +0.13(+2.24%)
Aug 26, 2015 5.590 5.830 5.550 5.800 191,554 +0.24(+4.32%)
Aug 25, 2015 5.530 5.670 5.490 5.560 140,037 +0.17(+3.15%)
Aug 24, 2015 5.260 5.690 5.070 5.390 275,616 -0.40(-6.91%)
Aug 21, 2015 5.790 5.940 5.690 5.790 395,763 -0.08(-1.36%)
Aug 20, 2015 5.880 5.930 5.820 5.870 323,506 -0.06(-1.01%)
Aug 19, 2015 5.680 5.930 5.680 5.930 372,924 +0.19(+3.31%)
Aug 18, 2015 5.800 5.900 5.718 5.740 149,468 -0.09(-1.54%)
Aug 17, 2015 5.780 5.860 5.630 5.830 251,493 +0.03(+0.52%)
Aug 14, 2015 5.360 5.840 5.360 5.800 279,208 +0.48(+9.02%)
Aug 13, 2015 5.510 5.650 5.160 5.320 384,280 -0.16(-2.92%)
Aug 12, 2015 5.480 5.550 5.480 5.480 80,538 +0.00(+0.00%)
Aug 11, 2015 5.430 5.540 5.420 5.480 72,069 -0.08(-1.44%)
Aug 10, 2015 5.340 5.580 5.310 5.560 119,938 +0.21(+3.93%)
Aug 07, 2015 5.400 5.490 5.340 5.350 73,104 -0.08(-1.47%)
Aug 06, 2015 5.430 5.460 5.390 5.430 90,094 -0.02(-0.37%)
Aug 05, 2015 5.350 5.530 5.350 5.450 295,635 +0.09(+1.68%)
Aug 04, 2015 5.300 5.440 5.300 5.360 123,563 +0.10(+1.90%)
Aug 03, 2015 5.330 5.370 5.190 5.260 113,547 -0.11(-2.05%)
Jul 31, 2015 5.300 5.400 5.300 5.370 116,813 +0.05(+0.94%)
Jul 30, 2015 5.260 5.380 5.250 5.320 88,724 +0.03(+0.57%)
Jul 29, 2015 5.210 5.310 5.210 5.290 139,419 +0.06(+1.15%)
Jul 28, 2015 5.160 5.230 5.070 5.230 145,688 +0.11(+2.15%)
Jul 27, 2015 5.170 5.187 5.110 5.120 91,053 -0.05(-0.97%)
Jul 24, 2015 5.160 5.180 5.112 5.170 84,890 +0.02(+0.39%)
Jul 23, 2015 5.130 5.170 5.100 5.150 100,759 +0.01(+0.19%)
Jul 22, 2015 5.190 5.190 5.120 5.140 69,652 -0.09(-1.72%)
Jul 21, 2015 5.160 5.270 5.160 5.230 86,835 +0.10(+1.95%)
Jul 20, 2015 5.170 5.220 5.110 5.130 104,462 -0.08(-1.54%)
Jul 17, 2015 5.160 5.210 5.140 5.210 81,579 +0.04(+0.77%)
Jul 16, 2015 5.140 5.200 5.120 5.170 51,819 +0.02(+0.39%)
Jul 15, 2015 5.120 5.170 5.070 5.150 115,599 +0.02(+0.39%)
Jul 14, 2015 5.150 5.210 5.100 5.130 101,173 -0.06(-1.16%)
Jul 13, 2015 5.040 5.190 5.040 5.190 138,010 +0.10(+1.96%)
Jul 10, 2015 4.870 5.090 4.867 5.090 93,460 +0.20(+4.09%)
Jul 09, 2015 4.950 4.990 4.800 4.890 260,776 -0.03(-0.61%)
Jul 08, 2015 5.030 5.120 4.890 4.920 209,467 -0.17(-3.34%)
Jul 07, 2015 5.020 5.130 4.940 5.090 259,849 +0.02(+0.39%)
Jul 06, 2015 5.100 5.140 5.030 5.070 196,958 -0.10(-1.93%)
Jul 02, 2015 5.000 5.170 5.170 5.170 279,600 +0.26(+5.30%)
Jul 01, 2015 5.270 5.270 4.870 4.910 272,106 -0.30(-5.76%)
Jun 30, 2015 5.240 5.250 5.160 5.210 250,888 -0.03(-0.57%)
Jun 29, 2015 5.320 5.380 5.200 5.240 213,761 -0.16(-2.96%)
Jun 26, 2015 5.410 5.430 5.270 5.400 337,770 -0.03(-0.55%)
Jun 25, 2015 5.450 5.470 5.340 5.430 190,358 +0.04(+0.74%)
Jun 24, 2015 5.470 5.470 5.340 5.390 88,708 -0.08(-1.46%)
Jun 23, 2015 5.440 5.480 5.395 5.470 62,709 +0.03(+0.55%)
Jun 22, 2015 5.450 5.460 5.370 5.440 76,456 -0.01(-0.18%)
Jun 19, 2015 5.470 5.500 5.400 5.450 107,492 -0.03(-0.55%)
Jun 18, 2015 5.370 5.500 5.370 5.480 109,405 +0.11(+2.05%)
Jun 17, 2015 5.260 5.390 5.260 5.370 175,660 +0.10(+1.90%)
Jun 16, 2015 5.200 5.290 5.200 5.270 146,471 +0.06(+1.15%)
Jun 15, 2015 5.200 5.240 5.160 5.210 132,524 -0.03(-0.57%)
Jun 12, 2015 5.230 5.270 5.170 5.240 87,386 +0.01(+0.19%)
Jun 11, 2015 5.280 5.340 5.210 5.230 133,195 -0.16(-2.97%)
Jun 10, 2015 5.340 5.420 5.320 5.390 132,036 +0.09(+1.70%)
Jun 09, 2015 5.190 5.320 5.190 5.300 120,575 +0.11(+2.12%)
Jun 08, 2015 5.210 5.250 5.110 5.190 114,459 -0.03(-0.57%)
Jun 05, 2015 5.220 5.280 5.210 5.220 108,029 -0.06(-1.14%)
Jun 04, 2015 5.420 5.440 5.250 5.280 121,213 -0.17(-3.12%)
Jun 03, 2015 5.480 5.550 5.420 5.450 149,833 -0.06(-1.09%)
Jun 02, 2015 5.460 5.525 5.450 5.510 109,449 +0.05(+0.92%)
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.