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 29, 2017 3.515 3.515 3.515 0 -0.02(-0.46%)
Dec 28, 2017 3.564 3.581 3.491 3.532 291,803 -0.01(-0.23%)
Dec 27, 2017 3.581 3.597 3.523 3.540 205,244 -0.02(-0.69%)
Dec 26, 2017 3.523 3.638 3.500 3.564 210,158 +0.02(+0.69%)
Dec 22, 2017 3.597 3.597 3.532 3.540 296,804 -0.05(-1.37%)
Dec 21, 2017 3.564 3.638 3.564 3.589 215,058 +0.03(+0.92%)
Dec 20, 2017 3.605 3.655 3.548 3.556 187,209 -0.03(-0.91%)
Dec 19, 2017 3.687 3.704 3.556 3.589 327,769 -0.09(-2.45%)
Dec 18, 2017 3.482 3.720 3.482 3.679 624,811 +0.17(+4.91%)
Dec 15, 2017 3.376 3.532 3.327 3.507 648,531 +0.13(+3.88%)
Dec 14, 2017 3.368 3.392 3.327 3.376 454,152 +0.06(+1.85%)
Dec 13, 2017 3.322 3.338 3.283 3.314 501,874 -0.01(-0.24%)
Dec 12, 2017 3.307 3.354 3.283 3.322 384,715 +0.02(+0.48%)
Dec 11, 2017 3.394 3.410 3.291 3.307 166,054 -0.08(-2.35%)
Dec 08, 2017 3.338 3.401 3.300 3.386 205,238 +0.06(+1.91%)
Dec 07, 2017 3.267 3.338 3.259 3.322 181,149 +0.05(+1.46%)
Dec 06, 2017 3.299 3.354 3.241 3.275 298,055 -0.01(-0.24%)
Dec 05, 2017 3.386 3.410 3.275 3.283 212,990 -0.10(-3.05%)
Dec 04, 2017 3.466 3.497 3.378 3.386 161,136 -0.08(-2.29%)
Dec 01, 2017 3.458 3.497 3.418 3.466 235,462 +0.03(+0.93%)
Nov 30, 2017 3.354 3.442 3.338 3.434 450,537 +0.10(+3.10%)
Nov 29, 2017 3.330 3.354 3.267 3.330 153,481 +0.01(+0.24%)
Nov 28, 2017 3.299 3.326 3.251 3.322 314,073 +0.02(+0.72%)
Nov 27, 2017 3.458 3.458 3.283 3.299 454,440 -0.17(-4.82%)
Nov 24, 2017 3.529 3.529 3.458 3.466 123,897 -0.06(-1.80%)
Nov 22, 2017 3.545 3.561 3.521 3.529 189,348 +0.01(+0.23%)
Nov 21, 2017 3.569 3.581 3.513 3.521 170,802 -0.04(-1.12%)
Nov 20, 2017 3.609 3.609 3.553 3.561 170,848 -0.04(-1.10%)
Nov 17, 2017 3.577 3.613 3.561 3.601 173,251 +0.02(+0.44%)
Nov 16, 2017 3.577 3.664 3.569 3.585 165,441 +0.01(+0.22%)
Nov 15, 2017 3.521 3.696 3.505 3.577 253,495 +0.05(+1.35%)
Nov 14, 2017 3.617 3.656 3.521 3.529 224,711 -0.10(-2.84%)
Nov 13, 2017 3.704 3.720 3.553 3.632 342,557 -0.09(-2.35%)
Nov 10, 2017 3.942 3.942 3.692 3.720 679,571 -0.26(-6.59%)
Nov 09, 2017 3.895 4.021 3.736 3.982 683,243 -0.40(-9.07%)
Nov 08, 2017 4.372 4.395 4.364 4.380 90,299 +0.01(+0.18%)
Nov 07, 2017 4.419 4.419 4.364 4.372 102,031 -0.05(-1.08%)
Nov 06, 2017 4.419 4.451 4.399 4.419 161,580 +0.00(+0.00%)
Nov 03, 2017 4.451 4.459 4.419 4.419 46,545 -0.02(-0.36%)
Nov 02, 2017 4.427 4.455 4.403 4.435 63,579 +0.00(+0.00%)
Nov 01, 2017 4.435 4.467 4.423 4.435 72,921 +0.02(+0.36%)
Oct 31, 2017 4.459 4.459 4.411 4.419 69,455 -0.05(-1.07%)
Oct 30, 2017 4.419 4.487 4.419 4.467 94,275 +0.03(+0.72%)
Oct 27, 2017 4.411 4.443 4.356 4.435 147,068 +0.02(+0.36%)
Oct 26, 2017 4.419 4.443 4.374 4.419 152,734 -0.02(-0.54%)
Oct 25, 2017 4.570 4.570 4.395 4.443 190,549 -0.12(-2.61%)
Oct 24, 2017 4.626 4.626 4.554 4.562 85,995 -0.06(-1.20%)
Oct 23, 2017 4.698 4.698 4.586 4.618 86,593 -0.06(-1.19%)
Oct 20, 2017 4.658 4.690 4.650 4.674 84,659 +0.01(+0.17%)
Oct 19, 2017 4.618 4.682 4.610 4.666 106,998 -0.01(-0.17%)
Oct 18, 2017 4.602 4.682 4.587 4.674 73,534 +0.07(+1.55%)
Oct 17, 2017 4.650 4.650 4.554 4.602 163,912 -0.01(-0.17%)
Oct 16, 2017 4.642 4.642 4.586 4.610 125,743 -0.04(-0.85%)
Oct 13, 2017 4.666 4.682 4.627 4.650 99,834 -0.02(-0.51%)
Oct 12, 2017 4.650 4.682 4.634 4.674 113,346 +0.02(+0.51%)
Oct 11, 2017 4.618 4.666 4.590 4.650 228,699 +0.05(+1.04%)
Oct 10, 2017 4.475 4.658 4.464 4.602 504,991 +0.22(+5.08%)
Oct 09, 2017 4.459 4.459 4.324 4.380 473,076 -0.14(-3.16%)
Oct 06, 2017 4.507 4.570 4.475 4.523 196,066 -0.02(-0.35%)
Oct 05, 2017 4.546 4.590 4.523 4.539 137,960 -0.02(-0.35%)
Oct 04, 2017 4.610 4.611 4.539 4.554 148,681 -0.06(-1.38%)
Oct 03, 2017 4.570 4.642 4.570 4.618 218,721 +0.03(+0.69%)
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.