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 (%)
Sep 30, 2015 5.910 6.170 5.860 6.160 205,487 +0.30(+5.12%)
Sep 29, 2015 5.820 5.930 5.820 5.860 115,767 +0.06(+1.03%)
Sep 28, 2015 5.990 6.010 5.790 5.800 140,069 -0.19(-3.17%)
Sep 25, 2015 5.960 6.100 5.960 5.990 92,311 +0.04(+0.67%)
Sep 24, 2015 6.020 6.070 5.870 5.950 143,336 -0.06(-1.00%)
Sep 23, 2015 6.030 6.170 6.000 6.010 181,962 -0.03(-0.50%)
Sep 22, 2015 5.990 6.125 5.990 6.040 106,702 -0.03(-0.49%)
Sep 21, 2015 5.930 6.150 5.930 6.070 221,147 +0.16(+2.71%)
Sep 18, 2015 6.000 6.130 5.894 5.910 127,983 -0.13(-2.15%)
Sep 17, 2015 5.970 6.060 5.810 6.040 161,325 +0.05(+0.83%)
Sep 16, 2015 5.800 6.018 5.800 5.990 144,912 +0.21(+3.63%)
Sep 15, 2015 5.730 5.820 5.606 5.780 125,691 +0.03(+0.52%)
Sep 14, 2015 5.990 6.020 5.720 5.750 134,285 -0.28(-4.64%)
Sep 11, 2015 6.000 6.100 5.970 6.030 127,601 -0.03(-0.50%)
Sep 10, 2015 6.040 6.200 6.030 6.060 169,628 -0.01(-0.16%)
Sep 09, 2015 6.120 6.190 6.040 6.070 152,401 -0.04(-0.65%)
Sep 08, 2015 5.980 6.150 5.980 6.110 175,753 +0.14(+2.35%)
Sep 04, 2015 5.910 5.970 5.970 5.970 109,300 -0.05(-0.83%)
Sep 03, 2015 5.880 6.020 5.870 6.020 105,838 +0.13(+2.21%)
Sep 02, 2015 5.980 6.070 5.850 5.890 144,575 +0.01(+0.17%)
Sep 01, 2015 6.000 6.070 5.840 5.880 230,597 -0.14(-2.33%)
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%)
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.