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, 2012 13.34 13.34 13.00 13.13 65,556 -0.22(-1.65%)
Apr 27, 2012 13.18 13.47 13.14 13.35 49,424 +0.23(+1.75%)
Apr 26, 2012 12.94 13.19 12.91 13.12 46,834 +0.23(+1.78%)
Apr 25, 2012 13.00 13.00 12.75 12.89 58,341 +0.00(+0.00%)
Apr 24, 2012 12.86 12.93 12.78 12.89 71,564 +0.11(+0.86%)
Apr 23, 2012 12.93 12.93 12.78 12.78 65,900 -0.18(-1.39%)
Apr 20, 2012 12.78 13.14 12.64 12.96 70,008 +0.22(+1.73%)
Apr 19, 2012 12.63 12.75 12.51 12.74 87,752 +0.02(+0.16%)
Apr 18, 2012 12.59 12.80 12.50 12.72 77,896 +0.08(+0.63%)
Apr 17, 2012 13.19 13.28 12.34 12.64 415,180 -0.53(-4.02%)
Apr 16, 2012 13.51 13.51 13.03 13.17 182,540 -0.34(-2.52%)
Apr 13, 2012 13.88 13.88 13.45 13.51 109,744 -0.38(-2.74%)
Apr 12, 2012 14.00 14.00 13.76 13.89 90,635 -0.07(-0.50%)
Apr 11, 2012 14.02 14.08 13.92 13.96 73,404 +0.04(+0.29%)
Apr 10, 2012 14.00 14.07 13.85 13.92 104,899 -0.09(-0.64%)
Apr 09, 2012 13.90 14.05 13.89 14.01 102,392 +0.05(+0.36%)
Apr 05, 2012 13.97 14.10 13.95 13.96 86,121 +0.00(+0.00%)
Apr 04, 2012 14.04 14.14 13.80 13.96 145,667 -0.18(-1.27%)
Apr 03, 2012 14.11 14.15 14.03 14.14 125,700 +0.03(+0.21%)
Apr 02, 2012 13.91 14.11 13.84 14.11 169,544 +0.27(+1.95%)
Mar 30, 2012 13.74 13.87 13.70 13.84 40,167 +0.14(+1.02%)
Mar 29, 2012 13.81 13.85 13.60 13.70 73,901 -0.16(-1.15%)
Mar 28, 2012 13.90 13.94 13.74 13.86 71,169 +0.00(+0.00%)
Mar 27, 2012 13.81 13.93 13.71 13.86 55,865 +0.10(+0.73%)
Mar 26, 2012 13.37 13.81 13.37 13.76 102,367 +0.39(+2.92%)
Mar 23, 2012 13.27 13.43 13.20 13.37 45,482 +0.02(+0.15%)
Mar 22, 2012 13.49 13.49 13.25 13.35 74,601 -0.20(-1.48%)
Mar 21, 2012 13.55 13.56 13.46 13.55 40,501 +0.02(+0.15%)
Mar 20, 2012 13.60 13.60 13.37 13.53 54,102 -0.08(-0.59%)
Mar 19, 2012 13.62 13.66 13.50 13.61 87,672 +0.02(+0.15%)
Mar 16, 2012 13.65 13.67 13.45 13.59 28,611 +0.00(+0.00%)
Mar 15, 2012 13.45 13.65 13.36 13.59 52,284 +0.20(+1.49%)
Mar 14, 2012 13.57 13.57 13.35 13.39 78,182 -0.11(-0.81%)
Mar 13, 2012 13.62 13.62 13.43 13.50 76,485 -0.09(-0.66%)
Mar 12, 2012 13.50 13.70 13.47 13.59 102,242 +0.13(+0.97%)
Mar 09, 2012 13.41 13.56 13.33 13.46 65,096 +0.16(+1.20%)
Mar 08, 2012 13.42 13.50 13.24 13.30 103,246 +0.13(+0.99%)
Mar 07, 2012 12.76 13.26 12.76 13.17 61,507 +0.40(+3.13%)
Mar 06, 2012 13.15 13.15 12.62 12.77 126,403 -0.45(-3.40%)
Mar 05, 2012 13.18 13.33 13.15 13.22 114,932 +0.04(+0.30%)
Mar 02, 2012 13.21 13.28 13.11 13.18 107,967 +0.06(+0.46%)
Mar 01, 2012 12.95 13.20 12.95 13.12 91,968 +0.22(+1.70%)
Feb 29, 2012 12.70 12.96 12.70 12.90 117,184 +0.20(+1.61%)
Feb 28, 2012 12.72 12.78 12.62 12.70 84,478 +0.03(+0.21%)
Feb 27, 2012 12.63 12.72 12.60 12.67 117,168 +0.04(+0.32%)
Feb 24, 2012 12.67 12.69 12.55 12.63 100,332 +0.03(+0.24%)
Feb 23, 2012 12.70 12.70 12.50 12.60 145,005 -0.02(-0.16%)
Feb 22, 2012 12.80 12.80 12.55 12.62 90,836 -0.06(-0.47%)
Feb 21, 2012 12.73 12.94 12.64 12.68 190,411 +0.10(+0.79%)
Feb 17, 2012 12.56 12.62 12.46 12.58 157,656 +0.13(+1.04%)
Feb 16, 2012 12.25 12.50 12.25 12.45 118,449 +0.19(+1.55%)
Feb 15, 2012 12.40 12.43 12.20 12.26 144,260 +0.04(+0.33%)
Feb 14, 2012 12.57 12.57 12.10 12.22 192,224 -0.26(-2.08%)
Feb 13, 2012 12.68 12.75 12.41 12.48 285,096 -0.20(-1.58%)
Feb 10, 2012 12.88 12.88 12.61 12.68 326,081 -0.17(-1.32%)
Feb 09, 2012 12.80 12.99 12.74 12.85 293,501 +0.19(+1.50%)
Feb 08, 2012 12.56 12.69 12.35 12.66 289,288 +0.21(+1.69%)
Feb 07, 2012 12.40 12.55 12.40 12.45 99,102 +0.01(+0.08%)
Feb 06, 2012 12.40 12.58 12.33 12.44 219,712 +0.06(+0.48%)
Feb 03, 2012 12.45 12.63 12.35 12.38 139,758 +0.04(+0.32%)
Feb 02, 2012 12.37 12.42 12.24 12.34 168,206 +0.10(+0.85%)
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.