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, 2017 4.220 4.330 4.200 4.320 358,106 +0.13(+3.10%)
Nov 29, 2017 4.190 4.220 4.110 4.190 121,994 +0.01(+0.24%)
Nov 28, 2017 4.150 4.185 4.090 4.180 249,639 +0.03(+0.72%)
Nov 27, 2017 4.350 4.350 4.130 4.150 361,209 -0.21(-4.82%)
Nov 24, 2017 4.440 4.440 4.350 4.360 98,479 -0.08(-1.80%)
Nov 22, 2017 4.460 4.480 4.430 4.440 150,502 +0.01(+0.23%)
Nov 21, 2017 4.490 4.505 4.420 4.430 135,761 -0.05(-1.12%)
Nov 20, 2017 4.540 4.540 4.470 4.480 135,798 -0.05(-1.10%)
Nov 17, 2017 4.500 4.545 4.480 4.530 137,708 +0.02(+0.44%)
Nov 16, 2017 4.500 4.610 4.490 4.510 131,500 +0.01(+0.22%)
Nov 15, 2017 4.430 4.650 4.410 4.500 201,489 +0.06(+1.35%)
Nov 14, 2017 4.550 4.600 4.430 4.440 178,610 -0.13(-2.84%)
Nov 13, 2017 4.660 4.680 4.470 4.570 272,279 -0.11(-2.35%)
Nov 10, 2017 4.960 4.960 4.645 4.680 540,152 -0.33(-6.59%)
Nov 09, 2017 4.900 5.059 4.700 5.010 543,071 -0.50(-9.07%)
Nov 08, 2017 5.500 5.530 5.490 5.510 71,774 +0.01(+0.18%)
Nov 07, 2017 5.560 5.560 5.490 5.500 81,099 -0.06(-1.08%)
Nov 06, 2017 5.560 5.600 5.535 5.560 128,431 +0.00(+0.00%)
Nov 03, 2017 5.600 5.610 5.560 5.560 36,996 -0.02(-0.36%)
Nov 02, 2017 5.570 5.605 5.540 5.580 50,536 +0.00(+0.00%)
Nov 01, 2017 5.580 5.620 5.565 5.580 57,961 +0.02(+0.36%)
Oct 31, 2017 5.610 5.610 5.550 5.560 55,206 -0.06(-1.07%)
Oct 30, 2017 5.560 5.645 5.560 5.620 74,934 +0.04(+0.72%)
Oct 27, 2017 5.550 5.590 5.480 5.580 116,896 +0.02(+0.36%)
Oct 26, 2017 5.560 5.590 5.502 5.560 121,400 -0.03(-0.54%)
Oct 25, 2017 5.750 5.750 5.530 5.590 151,457 -0.15(-2.61%)
Oct 24, 2017 5.820 5.820 5.730 5.740 68,353 -0.07(-1.20%)
Oct 23, 2017 5.910 5.910 5.770 5.810 68,828 -0.07(-1.19%)
Oct 20, 2017 5.860 5.900 5.850 5.880 67,291 +0.01(+0.17%)
Oct 19, 2017 5.810 5.890 5.800 5.870 85,047 -0.01(-0.17%)
Oct 18, 2017 5.790 5.890 5.771 5.880 58,448 +0.09(+1.55%)
Oct 17, 2017 5.850 5.850 5.730 5.790 130,285 -0.01(-0.17%)
Oct 16, 2017 5.840 5.840 5.770 5.800 99,946 -0.05(-0.85%)
Oct 13, 2017 5.870 5.890 5.821 5.850 79,353 -0.03(-0.51%)
Oct 12, 2017 5.850 5.890 5.830 5.880 90,093 +0.03(+0.51%)
Oct 11, 2017 5.810 5.870 5.775 5.850 181,780 +0.06(+1.04%)
Oct 10, 2017 5.630 5.860 5.616 5.790 401,389 +0.28(+5.08%)
Oct 09, 2017 5.610 5.610 5.440 5.510 376,021 -0.18(-3.16%)
Oct 06, 2017 5.670 5.750 5.630 5.690 155,842 -0.02(-0.35%)
Oct 05, 2017 5.720 5.775 5.690 5.710 109,657 -0.02(-0.35%)
Oct 04, 2017 5.800 5.801 5.711 5.730 118,178 -0.08(-1.38%)
Oct 03, 2017 5.750 5.840 5.750 5.810 173,849 +0.04(+0.69%)
Oct 02, 2017 5.780 5.850 5.780 5.770 265,535 -0.04(-0.69%)
Sep 29, 2017 5.800 5.820 5.755 5.810 170,301 +0.01(+0.17%)
Sep 28, 2017 5.660 5.810 5.660 5.800 217,257 +0.16(+2.84%)
Sep 27, 2017 5.770 5.790 5.550 5.640 248,926 -0.13(-2.25%)
Sep 26, 2017 5.680 5.795 5.650 5.770 134,807 +0.12(+2.12%)
Sep 25, 2017 5.560 5.670 5.557 5.650 350,311 +0.11(+1.99%)
Sep 22, 2017 5.600 5.640 5.500 5.540 151,496 -0.03(-0.54%)
Sep 21, 2017 5.560 5.640 5.550 5.570 121,164 +0.00(+0.00%)
Sep 20, 2017 5.600 5.640 5.540 5.570 213,037 -0.03(-0.54%)
Sep 19, 2017 5.550 5.640 5.550 5.600 221,233 +0.07(+1.27%)
Sep 18, 2017 5.750 5.750 5.490 5.530 313,199 -0.24(-4.16%)
Sep 15, 2017 5.780 5.890 5.760 5.770 188,079 -0.02(-0.35%)
Sep 14, 2017 5.720 5.810 5.630 5.790 153,747 -0.07(-1.19%)
Sep 13, 2017 5.790 5.860 5.790 5.860 149,462 +0.05(+0.86%)
Sep 12, 2017 5.800 5.870 5.790 5.810 182,202 +0.00(+0.00%)
Sep 11, 2017 5.820 5.870 5.790 5.810 131,548 +0.00(+0.00%)
Sep 08, 2017 5.800 5.840 5.780 5.810 174,066 -0.03(-0.51%)
Sep 07, 2017 5.790 5.849 5.760 5.840 91,122 +0.05(+0.86%)
Sep 06, 2017 5.770 5.860 5.740 5.790 89,816 +0.03(+0.52%)
Sep 05, 2017 5.830 5.830 5.710 5.760 119,326 -0.06(-1.03%)
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.