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 (%)
Feb 28, 2018 4.870 4.910 4.790 4.820 179,526 -0.07(-1.43%)
Feb 27, 2018 4.950 4.979 4.880 4.890 289,182 -0.02(-0.41%)
Feb 26, 2018 4.860 4.960 4.820 4.910 164,835 +0.05(+1.03%)
Feb 23, 2018 4.920 4.952 4.830 4.860 344,455 -0.04(-0.82%)
Feb 22, 2018 4.970 5.060 4.880 4.900 344,985 -0.09(-1.80%)
Feb 21, 2018 4.990 5.060 4.960 4.990 317,936 +0.03(+0.60%)
Feb 20, 2018 4.950 5.090 4.920 4.960 332,622 -0.05(-1.00%)
Feb 16, 2018 5.010 5.010 5.010 0 +0.06(+1.21%)
Feb 15, 2018 4.950 4.983 4.855 4.950 229,467 +0.02(+0.41%)
Feb 14, 2018 5.080 5.090 4.910 4.930 593,694 -0.12(-2.38%)
Feb 13, 2018 4.870 5.070 4.740 5.050 733,713 +0.17(+3.48%)
Feb 12, 2018 4.550 4.900 4.550 4.880 821,522 +0.36(+7.96%)
Feb 09, 2018 4.620 4.670 4.340 4.520 440,284 -0.06(-1.31%)
Feb 08, 2018 4.460 4.760 4.370 4.580 1,259,612 +0.54(+13.37%)
Feb 07, 2018 4.100 4.106 4.030 4.040 239,550 -0.05(-1.22%)
Feb 06, 2018 3.960 4.100 3.860 4.090 277,934 +0.11(+2.89%)
Feb 05, 2018 4.040 4.140 3.960 3.975 208,046 -0.08(-2.09%)
Feb 02, 2018 4.140 4.140 4.050 4.060 173,045 -0.09(-2.17%)
Feb 01, 2018 4.250 4.250 4.120 4.150 122,864 -0.11(-2.58%)
Jan 31, 2018 4.250 4.290 4.200 4.260 127,889 +0.00(+0.00%)
Jan 30, 2018 4.260 4.290 4.260 4.260 169,806 -0.05(-1.16%)
Jan 29, 2018 4.340 4.360 4.250 4.310 463,628 -0.03(-0.69%)
Jan 26, 2018 4.340 4.370 4.320 4.340 133,448 +0.00(+0.00%)
Jan 25, 2018 4.300 4.365 4.300 4.340 145,292 +0.05(+1.17%)
Jan 24, 2018 4.320 4.330 4.245 4.290 119,459 +0.01(+0.23%)
Jan 23, 2018 4.330 4.330 4.240 4.280 102,431 -0.05(-1.15%)
Jan 22, 2018 4.240 4.340 4.240 4.330 148,577 +0.10(+2.36%)
Jan 19, 2018 4.150 4.240 4.140 4.230 117,251 +0.08(+1.93%)
Jan 18, 2018 4.120 4.180 4.100 4.150 104,970 -0.01(-0.24%)
Jan 17, 2018 4.140 4.199 4.100 4.160 153,898 +0.04(+0.97%)
Jan 16, 2018 4.170 4.220 4.120 4.120 204,690 +0.00(+0.00%)
Jan 12, 2018 4.120 4.120 4.120 0 +0.00(+0.00%)
Jan 11, 2018 4.040 4.135 4.000 4.120 223,062 +0.10(+2.49%)
Jan 10, 2018 4.100 4.150 4.000 4.020 324,996 -0.08(-1.95%)
Jan 09, 2018 4.220 4.250 4.069 4.100 321,719 -0.09(-2.15%)
Jan 08, 2018 4.250 4.290 4.170 4.190 219,032 -0.07(-1.64%)
Jan 05, 2018 4.370 4.394 4.220 4.260 260,037 -0.10(-2.29%)
Jan 04, 2018 4.380 4.410 4.340 4.360 129,466 -0.02(-0.46%)
Jan 03, 2018 4.430 4.465 4.370 4.380 147,864 -0.02(-0.45%)
Jan 02, 2018 4.340 4.450 4.331 4.400 275,973 +0.11(+2.56%)
Dec 29, 2017 4.290 4.290 4.290 0 -0.02(-0.46%)
Dec 28, 2017 4.350 4.370 4.261 4.310 239,105 -0.01(-0.23%)
Dec 27, 2017 4.370 4.390 4.300 4.320 168,178 -0.03(-0.69%)
Dec 26, 2017 4.300 4.440 4.271 4.350 172,205 +0.03(+0.69%)
Dec 22, 2017 4.390 4.390 4.310 4.320 243,203 -0.06(-1.37%)
Dec 21, 2017 4.350 4.440 4.350 4.380 176,220 +0.04(+0.92%)
Dec 20, 2017 4.400 4.460 4.330 4.340 153,400 -0.04(-0.91%)
Dec 19, 2017 4.500 4.520 4.340 4.380 268,576 -0.11(-2.45%)
Dec 18, 2017 4.250 4.540 4.250 4.490 511,974 +0.21(+4.91%)
Dec 15, 2017 4.120 4.310 4.060 4.280 531,410 +0.16(+3.88%)
Dec 14, 2017 4.110 4.140 4.060 4.120 372,135 -0.05(-1.20%)
Dec 13, 2017 4.180 4.200 4.130 4.170 398,911 -0.01(-0.24%)
Dec 12, 2017 4.160 4.220 4.130 4.180 305,788 +0.02(+0.48%)
Dec 11, 2017 4.270 4.290 4.140 4.160 131,987 -0.10(-2.35%)
Dec 08, 2017 4.200 4.279 4.152 4.260 163,132 +0.08(+1.91%)
Dec 07, 2017 4.110 4.200 4.100 4.180 143,985 +0.06(+1.46%)
Dec 06, 2017 4.150 4.220 4.077 4.120 236,907 -0.01(-0.24%)
Dec 05, 2017 4.260 4.290 4.120 4.130 169,294 -0.13(-3.05%)
Dec 04, 2017 4.360 4.400 4.250 4.260 128,078 -0.10(-2.29%)
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.