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 (%)
May 29, 2015 5.320 5.460 5.280 5.460 108,418 +0.12(+2.25%)
May 28, 2015 5.250 5.400 5.160 5.340 123,809 +0.07(+1.33%)
May 27, 2015 5.260 5.320 5.240 5.270 88,332 -0.02(-0.38%)
May 26, 2015 5.310 5.310 5.230 5.290 109,387 -0.05(-0.94%)
May 22, 2015 5.350 5.340 5.340 5.340 67,400 -0.04(-0.74%)
May 21, 2015 5.360 5.400 5.310 5.380 136,197 +0.01(+0.19%)
May 20, 2015 5.450 5.460 5.321 5.370 183,981 -0.09(-1.65%)
May 19, 2015 5.380 5.550 5.370 5.460 86,319 +0.07(+1.30%)
May 18, 2015 5.480 5.600 5.380 5.390 102,397 -0.14(-2.53%)
May 15, 2015 5.250 5.620 5.230 5.530 306,114 +0.34(+6.55%)
May 14, 2015 5.600 5.600 5.100 5.190 417,851 -0.36(-6.49%)
May 13, 2015 5.510 5.580 5.490 5.550 122,322 +0.03(+0.54%)
May 12, 2015 5.510 5.600 5.430 5.520 104,966 +0.00(+0.00%)
May 11, 2015 5.400 5.560 5.400 5.520 131,530 +0.10(+1.85%)
May 08, 2015 5.490 5.520 5.420 5.420 108,735 -0.06(-1.09%)
May 07, 2015 5.340 5.560 5.240 5.480 248,261 +0.28(+5.38%)
May 06, 2015 5.370 5.380 5.190 5.200 275,117 -0.15(-2.80%)
May 05, 2015 5.400 5.490 5.320 5.350 163,000 -0.04(-0.74%)
May 04, 2015 5.260 5.410 5.260 5.390 125,557 +0.15(+2.86%)
May 01, 2015 5.360 5.390 5.200 5.240 141,927 -0.12(-2.24%)
Apr 30, 2015 5.400 5.420 5.340 5.360 145,391 -0.10(-1.83%)
Apr 29, 2015 5.590 5.600 5.392 5.460 200,825 -0.11(-1.97%)
Apr 28, 2015 5.480 5.620 5.430 5.570 470,073 +0.09(+1.64%)
Apr 27, 2015 5.390 5.580 5.390 5.480 368,980 +0.08(+1.48%)
Apr 24, 2015 5.140 5.410 5.140 5.400 824,455 +0.35(+6.93%)
Apr 23, 2015 4.910 5.070 4.900 5.050 253,723 +0.15(+3.06%)
Apr 22, 2015 4.960 4.970 4.890 4.900 83,382 -0.02(-0.41%)
Apr 21, 2015 4.960 4.995 4.910 4.920 101,146 -0.05(-1.01%)
Apr 20, 2015 4.990 5.100 4.970 4.970 143,279 -0.04(-0.80%)
Apr 17, 2015 5.040 5.070 4.940 5.010 111,475 -0.05(-0.99%)
Apr 16, 2015 5.060 5.130 5.020 5.060 152,453 -0.01(-0.20%)
Apr 15, 2015 4.860 5.120 4.850 5.070 415,802 +0.20(+4.11%)
Apr 14, 2015 4.860 4.910 4.790 4.870 130,696 +0.02(+0.41%)
Apr 13, 2015 4.770 4.885 4.770 4.850 76,634 +0.08(+1.68%)
Apr 10, 2015 4.720 4.810 4.720 4.770 73,269 +0.04(+0.85%)
Apr 09, 2015 4.770 4.880 4.690 4.730 266,926 -0.06(-1.25%)
Apr 08, 2015 4.900 4.940 4.720 4.790 220,732 -0.08(-1.64%)
Apr 07, 2015 4.780 4.925 4.780 4.870 258,629 +0.06(+1.25%)
Apr 06, 2015 4.770 4.940 4.770 4.810 309,829 +0.04(+0.84%)
Apr 02, 2015 4.610 4.770 4.770 4.770 438,700 +0.15(+3.25%)
Apr 01, 2015 4.660 4.670 4.610 4.620 372,431 -0.07(-1.49%)
Mar 31, 2015 4.620 4.690 4.620 4.690 275,786 +0.02(+0.43%)
Mar 30, 2015 4.680 4.710 4.630 4.670 264,862 -0.03(-0.64%)
Mar 27, 2015 4.780 4.860 4.670 4.700 241,101 -0.11(-2.29%)
Mar 26, 2015 4.840 4.890 4.739 4.810 356,954 +0.01(+0.21%)
Mar 25, 2015 4.860 4.880 4.800 4.800 104,900 -0.03(-0.62%)
Mar 24, 2015 4.910 4.943 4.790 4.830 148,993 -0.10(-2.03%)
Mar 23, 2015 4.850 4.960 4.850 4.930 186,890 +0.08(+1.65%)
Mar 20, 2015 4.910 4.950 4.830 4.850 207,983 -0.04(-0.82%)
Mar 19, 2015 4.900 4.910 4.820 4.890 132,143 -0.09(-1.81%)
Mar 18, 2015 4.870 4.980 4.780 4.980 176,431 +0.09(+1.84%)
Mar 17, 2015 4.760 4.900 4.760 4.890 214,123 +0.12(+2.52%)
Mar 16, 2015 4.850 4.900 4.770 4.770 153,002 -0.08(-1.65%)
Mar 13, 2015 4.750 4.890 4.750 4.850 149,231 +0.01(+0.21%)
Mar 12, 2015 4.770 4.869 4.770 4.840 164,102 -0.02(-0.41%)
Mar 11, 2015 4.760 4.870 4.700 4.860 195,770 +0.11(+2.32%)
Mar 10, 2015 4.810 4.840 4.750 4.750 167,847 -0.08(-1.66%)
Mar 09, 2015 4.960 4.960 4.830 4.830 222,607 -0.13(-2.62%)
Mar 06, 2015 4.990 5.070 4.910 4.960 177,220 -0.05(-1.00%)
Mar 05, 2015 5.050 5.090 5.010 5.010 141,386 -0.04(-0.79%)
Mar 04, 2015 5.010 5.060 4.980 5.050 158,678 +0.02(+0.40%)
Mar 03, 2015 5.000 5.060 4.970 5.030 230,178 +0.03(+0.60%)
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.