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 (%)
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%)
Nov 02, 2015 7.300 7.450 7.120 7.250 476,718 -0.10(-1.36%)
Oct 30, 2015 7.340 7.410 7.270 7.350 200,832 +0.04(+0.55%)
Oct 29, 2015 7.300 7.400 7.260 7.310 220,522 +0.02(+0.27%)
Oct 28, 2015 7.250 7.390 7.240 7.290 250,949 +0.06(+0.83%)
Oct 27, 2015 7.280 7.325 7.210 7.230 197,968 -0.10(-1.36%)
Oct 26, 2015 7.290 7.360 7.220 7.330 146,444 +0.03(+0.41%)
Oct 23, 2015 7.420 7.430 7.280 7.300 212,892 -0.13(-1.75%)
Oct 22, 2015 7.400 7.490 7.301 7.430 238,217 +0.12(+1.64%)
Oct 21, 2015 7.320 7.490 7.250 7.310 345,194 +0.00(+0.00%)
Oct 20, 2015 7.260 7.540 7.170 7.310 291,808 +0.01(+0.14%)
Oct 19, 2015 7.140 7.350 7.100 7.300 220,745 +0.13(+1.81%)
Oct 16, 2015 7.320 7.320 7.150 7.170 344,492 -0.14(-1.92%)
Oct 15, 2015 7.080 7.390 7.050 7.310 592,212 +0.26(+3.69%)
Oct 14, 2015 6.970 7.090 6.970 7.050 353,411 +0.07(+1.00%)
Oct 13, 2015 6.800 7.020 6.790 6.980 346,495 +0.11(+1.60%)
Oct 12, 2015 7.060 7.067 6.830 6.870 150,589 -0.10(-1.43%)
Oct 09, 2015 6.790 7.050 6.790 6.970 337,803 +0.22(+3.26%)
Oct 08, 2015 6.970 6.970 6.750 6.750 251,352 -0.19(-2.74%)
Oct 07, 2015 6.660 6.950 6.630 6.940 399,062 +0.35(+5.31%)
Oct 06, 2015 6.710 6.750 6.580 6.590 237,866 -0.10(-1.49%)
Oct 05, 2015 6.630 6.710 6.510 6.690 253,480 +0.15(+2.29%)
Oct 02, 2015 6.220 6.600 6.210 6.540 568,020 +0.32(+5.14%)
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.