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 (%)
Nov 30, 2018 4.250 4.285 4.190 4.280 199,200 +0.02(+0.47%)
Nov 29, 2018 4.230 4.270 4.180 4.260 198,393 +0.03(+0.71%)
Nov 28, 2018 4.120 4.250 4.110 4.230 381,289 +0.12(+2.92%)
Nov 27, 2018 4.130 4.140 4.080 4.110 186,257 -0.01(-0.24%)
Nov 26, 2018 4.110 4.160 4.087 4.120 293,307 +0.01(+0.24%)
Nov 23, 2018 4.040 4.110 4.030 4.110 236,700 +0.09(+2.24%)
Nov 21, 2018 4.020 4.020 4.020 0 +0.08(+2.03%)
Nov 20, 2018 3.970 3.990 3.910 3.940 199,173 -0.03(-0.76%)
Nov 19, 2018 3.960 3.990 3.910 3.970 174,288 +0.04(+1.02%)
Nov 16, 2018 3.910 3.990 3.880 3.930 194,200 +0.03(+0.77%)
Nov 15, 2018 3.900 3.950 3.800 3.900 189,736 -0.03(-0.76%)
Nov 14, 2018 3.980 4.010 3.870 3.930 257,463 -0.03(-0.76%)
Nov 13, 2018 3.860 4.030 3.860 3.960 614,620 +0.12(+3.13%)
Nov 12, 2018 3.780 3.880 3.760 3.840 271,828 +0.06(+1.59%)
Nov 09, 2018 3.660 3.820 3.600 3.780 480,700 +0.01(+0.27%)
Nov 08, 2018 3.460 3.830 3.460 3.770 1,240,542 +0.36(+10.56%)
Nov 07, 2018 3.390 3.480 3.370 3.410 194,837 +0.02(+0.59%)
Nov 06, 2018 3.450 3.450 3.370 3.390 120,688 -0.04(-1.17%)
Nov 05, 2018 3.360 3.490 3.360 3.430 246,020 +0.08(+2.39%)
Nov 02, 2018 3.300 3.380 3.280 3.350 205,300 +0.02(+0.60%)
Nov 01, 2018 3.260 3.375 3.250 3.330 316,339 +0.10(+3.10%)
Oct 31, 2018 3.220 3.240 3.130 3.230 180,829 +0.07(+2.22%)
Oct 30, 2018 3.180 3.230 3.110 3.160 170,983 -0.02(-0.63%)
Oct 29, 2018 3.110 3.200 3.106 3.180 344,554 +0.07(+2.25%)
Oct 26, 2018 3.090 3.130 3.060 3.110 103,100 -0.02(-0.64%)
Oct 25, 2018 3.100 3.130 3.070 3.130 188,228 +0.04(+1.29%)
Oct 24, 2018 3.110 3.130 3.080 3.090 170,451 -0.01(-0.32%)
Oct 23, 2018 3.050 3.110 3.030 3.100 260,332 +0.03(+0.98%)
Oct 22, 2018 3.070 3.090 3.040 3.070 106,248 +0.00(+0.00%)
Oct 19, 2018 3.050 3.080 3.050 3.070 68,900 +0.03(+0.99%)
Oct 18, 2018 3.060 3.080 3.020 3.040 196,352 -0.04(-1.30%)
Oct 17, 2018 3.110 3.110 3.050 3.080 190,297 -0.03(-0.96%)
Oct 16, 2018 3.100 3.110 3.060 3.110 113,527 +0.03(+0.97%)
Oct 15, 2018 3.100 3.120 3.055 3.080 260,174 -0.04(-1.28%)
Oct 12, 2018 3.100 3.130 3.030 3.120 265,400 +0.04(+1.30%)
Oct 11, 2018 3.100 3.150 3.050 3.080 324,545 -0.02(-0.65%)
Oct 10, 2018 3.240 3.240 3.080 3.100 360,372 -0.15(-4.62%)
Oct 09, 2018 3.140 3.255 3.060 3.250 990,551 +0.11(+3.50%)
Oct 08, 2018 3.080 3.160 3.080 3.140 139,800 +0.02(+0.64%)
Oct 05, 2018 3.200 3.200 3.070 3.120 336,300 -0.06(-1.89%)
Oct 04, 2018 3.270 3.270 3.130 3.180 278,141 -0.07(-2.15%)
Oct 03, 2018 3.410 3.415 3.220 3.250 533,098 -0.14(-4.13%)
Oct 02, 2018 3.190 3.440 3.170 3.390 760,783 +0.22(+6.94%)
Oct 01, 2018 3.100 3.200 3.100 3.170 385,945 +0.07(+2.26%)
Sep 28, 2018 3.070 3.130 3.060 3.100 258,400 +0.01(+0.32%)
Sep 27, 2018 3.120 3.120 3.060 3.090 281,091 +0.01(+0.32%)
Sep 26, 2018 3.070 3.110 3.060 3.080 258,658 +0.01(+0.33%)
Sep 25, 2018 3.050 3.090 3.050 3.070 250,778 +0.02(+0.66%)
Sep 24, 2018 3.050 3.080 3.030 3.050 402,749 +0.00(+0.00%)
Sep 21, 2018 3.060 3.090 3.020 3.050 255,600 -0.01(-0.33%)
Sep 20, 2018 3.080 3.080 3.000 3.060 287,745 +0.00(+0.00%)
Sep 19, 2018 3.080 3.140 3.030 3.060 340,802 +0.00(+0.00%)
Sep 18, 2018 3.010 3.070 3.010 3.060 405,087 +0.05(+1.66%)
Sep 17, 2018 2.940 3.010 2.921 3.010 215,652 +0.08(+2.73%)
Sep 14, 2018 3.030 3.030 2.900 2.930 488,800 -0.07(-2.33%)
Sep 13, 2018 3.030 3.050 2.965 3.000 580,833 -0.09(-2.91%)
Sep 12, 2018 3.070 3.090 3.060 3.090 459,568 +0.04(+1.31%)
Sep 11, 2018 3.050 3.090 3.050 3.050 239,080 -0.01(-0.33%)
Sep 10, 2018 3.060 3.090 3.014 3.060 418,777 +0.05(+1.66%)
Sep 07, 2018 3.030 3.030 2.980 3.010 292,400 -0.01(-0.33%)
Sep 06, 2018 3.020 3.050 2.985 3.020 246,943 +0.02(+0.67%)
Sep 05, 2018 2.990 3.020 2.950 3.000 350,614 +0.04(+1.35%)
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.