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, 2018 2.990 2.990 2.990 0 -0.04(-1.32%)
Aug 30, 2018 3.060 3.060 3.000 3.030 291,841 -0.01(-0.33%)
Aug 29, 2018 3.060 3.100 3.000 3.040 257,710 +0.00(+0.00%)
Aug 28, 2018 3.060 3.075 2.980 3.040 371,790 +0.00(+0.00%)
Aug 27, 2018 3.090 3.120 3.000 3.040 544,019 +0.01(+0.33%)
Aug 24, 2018 2.880 3.140 2.860 3.030 1,453,000 +0.23(+8.21%)
Aug 23, 2018 2.930 2.940 2.800 2.800 380,845 -0.13(-4.44%)
Aug 22, 2018 3.000 3.000 2.880 2.930 346,292 -0.06(-2.01%)
Aug 21, 2018 3.050 3.050 2.950 2.990 495,451 -0.05(-1.64%)
Aug 20, 2018 3.080 3.090 3.030 3.040 305,510 -0.04(-1.30%)
Aug 17, 2018 3.080 3.100 3.040 3.080 144,200 +0.01(+0.33%)
Aug 16, 2018 3.100 3.130 3.030 3.070 428,302 -0.06(-1.92%)
Aug 15, 2018 3.140 3.160 3.028 3.130 380,131 -0.05(-1.57%)
Aug 14, 2018 3.320 3.320 3.150 3.180 517,107 -0.11(-3.34%)
Aug 13, 2018 3.320 3.360 3.250 3.290 394,917 -0.01(-0.30%)
Aug 10, 2018 3.550 3.560 3.290 3.300 720,100 -0.27(-7.56%)
Aug 09, 2018 3.800 3.810 3.515 3.570 667,183 -0.31(-7.99%)
Aug 08, 2018 3.940 3.949 3.860 3.880 175,000 -0.03(-0.77%)
Aug 07, 2018 3.850 3.920 3.840 3.910 231,114 +0.08(+2.09%)
Aug 06, 2018 3.830 3.880 3.810 3.830 177,606 -0.02(-0.52%)
Aug 03, 2018 3.790 3.850 3.770 3.850 263,800 +0.09(+2.39%)
Aug 02, 2018 3.760 3.800 3.750 3.760 63,101 -0.02(-0.53%)
Aug 01, 2018 3.800 3.810 3.720 3.780 127,891 -0.02(-0.53%)
Jul 31, 2018 3.800 3.805 3.760 3.800 81,463 +0.00(+0.00%)
Jul 30, 2018 3.810 3.830 3.770 3.800 91,920 -0.01(-0.26%)
Jul 27, 2018 3.890 3.900 3.780 3.810 137,600 -0.07(-1.80%)
Jul 26, 2018 3.760 3.880 3.760 3.880 251,921 +0.10(+2.65%)
Jul 25, 2018 3.760 3.780 3.740 3.780 121,555 +0.03(+0.80%)
Jul 24, 2018 3.710 3.760 3.690 3.750 268,985 +0.04(+1.08%)
Jul 23, 2018 3.680 3.710 3.660 3.710 454,419 +0.03(+0.82%)
Jul 20, 2018 3.700 3.720 3.666 3.680 142,903 +0.00(+0.00%)
Jul 19, 2018 3.650 3.690 3.640 3.680 97,183 +0.01(+0.27%)
Jul 18, 2018 3.640 3.680 3.620 3.670 143,131 +0.02(+0.55%)
Jul 17, 2018 3.660 3.680 3.630 3.650 119,522 -0.02(-0.54%)
Jul 16, 2018 3.640 3.680 3.630 3.670 100,581 +0.02(+0.55%)
Jul 13, 2018 3.690 3.690 3.610 3.650 183,856 -0.03(-0.82%)
Jul 12, 2018 3.660 3.680 3.650 3.680 251,638 +0.02(+0.55%)
Jul 11, 2018 3.650 3.690 3.636 3.660 291,838 -0.01(-0.27%)
Jul 10, 2018 3.640 3.680 3.630 3.670 372,660 +0.03(+0.82%)
Jul 09, 2018 3.660 3.670 3.630 3.640 275,234 -0.01(-0.27%)
Jul 06, 2018 3.600 3.660 3.600 3.650 144,247 +0.05(+1.39%)
Jul 05, 2018 3.630 3.665 3.600 3.600 181,766 -0.04(-1.10%)
Jul 03, 2018 3.640 3.640 3.640 0 +0.01(+0.28%)
Jul 02, 2018 3.610 3.640 3.600 3.630 100,836 +0.01(+0.28%)
Jun 29, 2018 3.530 3.650 3.530 3.620 406,190 +0.11(+3.13%)
Jun 28, 2018 3.660 3.660 3.480 3.510 661,249 -0.14(-3.84%)
Jun 27, 2018 3.670 3.710 3.631 3.650 240,550 +0.00(+0.00%)
Jun 26, 2018 3.700 3.700 3.623 3.650 188,786 -0.04(-1.08%)
Jun 25, 2018 3.690 3.710 3.650 3.690 298,441 -0.01(-0.27%)
Jun 22, 2018 3.660 3.700 3.630 3.700 246,054 +0.06(+1.65%)
Jun 21, 2018 3.650 3.670 3.620 3.640 330,370 +0.01(+0.28%)
Jun 20, 2018 3.690 3.690 3.610 3.630 236,639 -0.05(-1.36%)
Jun 19, 2018 3.570 3.700 3.570 3.680 349,548 +0.10(+2.79%)
Jun 18, 2018 3.600 3.630 3.540 3.580 393,716 -0.05(-1.38%)
Jun 15, 2018 3.660 3.660 3.630 306,421 -0.03(-0.82%)
Jun 14, 2018 3.780 3.780 3.635 3.660 500,444 -0.15(-3.94%)
Jun 13, 2018 3.820 3.858 3.760 3.810 336,321 +0.00(+0.00%)
Jun 12, 2018 3.810 3.845 3.780 3.810 456,451 +0.01(+0.26%)
Jun 11, 2018 3.760 3.814 3.755 3.800 363,316 +0.02(+0.53%)
Jun 08, 2018 3.710 3.786 3.680 3.780 268,208 +0.09(+2.44%)
Jun 07, 2018 3.700 3.700 3.650 3.690 258,388 +0.03(+0.82%)
Jun 06, 2018 3.660 3.660 311,133 -0.04(-1.08%)
Jun 05, 2018 3.750 3.800 3.700 3.700 297,694 -0.06(-1.60%)
Jun 04, 2018 3.740 3.800 3.730 3.760 379,944 +0.04(+1.08%)
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.