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 (%)
Jul 29, 2016 6.220 6.260 6.160 6.210 203,408 +0.00(+0.00%)
Jul 28, 2016 6.150 6.250 6.130 6.210 134,396 +0.10(+1.64%)
Jul 27, 2016 6.230 6.250 6.080 6.110 85,986 -0.10(-1.61%)
Jul 26, 2016 6.210 6.220 6.100 6.210 121,132 +0.04(+0.65%)
Jul 25, 2016 6.210 6.250 6.150 6.170 158,195 -0.07(-1.12%)
Jul 22, 2016 6.230 6.260 6.185 6.240 104,077 -0.01(-0.16%)
Jul 21, 2016 6.250 6.290 6.210 6.250 82,832 +0.00(+0.00%)
Jul 20, 2016 6.180 6.275 6.110 6.250 204,197 +0.12(+1.96%)
Jul 19, 2016 6.170 6.260 6.110 6.130 169,134 -0.08(-1.29%)
Jul 18, 2016 6.110 6.220 6.050 6.210 281,832 +0.10(+1.64%)
Jul 15, 2016 6.160 6.170 6.050 6.110 330,287 +0.00(+0.00%)
Jul 14, 2016 6.090 6.170 6.030 6.110 254,133 +0.09(+1.50%)
Jul 13, 2016 6.080 6.080 5.980 6.020 304,612 +0.01(+0.17%)
Jul 12, 2016 6.150 6.150 5.970 6.010 372,840 -0.05(-0.83%)
Jul 11, 2016 6.080 6.260 6.040 6.060 477,039 -0.02(-0.33%)
Jul 08, 2016 6.060 6.150 6.010 6.080 299,410 +0.07(+1.16%)
Jul 07, 2016 6.130 6.250 6.010 6.010 53,024 -0.12(-1.96%)
Jul 06, 2016 6.100 6.150 6.030 6.130 36,379 +0.02(+0.33%)
Jul 05, 2016 6.130 6.190 6.090 6.110 91,830 -0.07(-1.13%)
Jul 01, 2016 6.120 6.180 6.180 6.180 46,100 +0.10(+1.64%)
Jun 30, 2016 6.150 6.150 6.030 6.080 52,801 -0.03(-0.49%)
Jun 29, 2016 6.080 6.240 6.040 6.110 44,135 +0.09(+1.50%)
Jun 28, 2016 6.070 6.070 5.950 6.020 60,251 +0.07(+1.18%)
Jun 27, 2016 6.050 6.060 5.940 5.950 102,552 -0.16(-2.62%)
Jun 24, 2016 6.100 6.210 6.060 6.110 58,106 -0.18(-2.86%)
Jun 23, 2016 6.480 6.480 6.266 6.290 80,543 -0.11(-1.72%)
Jun 22, 2016 6.390 6.430 6.330 6.400 109,280 +0.07(+1.11%)
Jun 21, 2016 6.320 6.340 6.250 6.330 39,442 +0.04(+0.64%)
Jun 20, 2016 6.240 6.380 6.240 6.290 91,962 +0.21(+3.45%)
Jun 17, 2016 6.300 6.380 6.040 6.080 141,076 -0.16(-2.56%)
Jun 16, 2016 6.300 6.300 6.086 6.240 71,722 -0.11(-1.73%)
Jun 15, 2016 6.330 6.450 6.330 6.350 47,056 -0.02(-0.31%)
Jun 14, 2016 6.360 6.420 6.330 6.370 45,939 -0.05(-0.78%)
Jun 13, 2016 6.490 6.490 6.350 6.420 60,557 -0.15(-2.28%)
Jun 10, 2016 6.550 6.600 6.510 6.570 47,845 -0.03(-0.45%)
Jun 09, 2016 6.580 6.626 6.530 6.600 108,577 -0.05(-0.75%)
Jun 08, 2016 6.620 6.730 6.580 6.650 54,641 +0.06(+0.91%)
Jun 07, 2016 6.680 6.680 6.500 6.590 140,441 -0.10(-1.49%)
Jun 06, 2016 6.660 6.770 6.660 6.690 80,613 +0.03(+0.45%)
Jun 03, 2016 6.530 6.700 6.526 6.660 145,727 +0.16(+2.46%)
Jun 02, 2016 6.350 6.520 6.320 6.500 84,367 +0.13(+2.04%)
Jun 01, 2016 6.270 6.450 6.200 6.370 116,422 +0.12(+1.92%)
May 31, 2016 6.260 6.260 6.220 6.250 66,783 -0.06(-0.95%)
May 27, 2016 6.200 6.310 6.310 6.310 74,800 +0.12(+1.94%)
May 26, 2016 6.280 6.310 6.170 6.190 109,714 -0.04(-0.64%)
May 25, 2016 6.050 6.300 6.050 6.230 56,340 +0.17(+2.81%)
May 24, 2016 6.130 6.200 6.020 6.060 82,831 -0.07(-1.14%)
May 23, 2016 6.090 6.280 6.070 6.130 84,806 +0.10(+1.66%)
May 20, 2016 6.000 6.050 6.000 6.030 59,632 +0.03(+0.50%)
May 19, 2016 6.020 6.060 5.880 6.000 86,030 +0.07(+1.18%)
May 18, 2016 6.120 6.140 5.930 5.930 74,150 -0.22(-3.58%)
May 17, 2016 6.140 6.210 6.140 6.150 34,529 -0.02(-0.38%)
May 16, 2016 6.170 6.230 6.170 6.173 108,586 +0.01(+0.21%)
May 13, 2016 6.210 6.220 6.140 6.160 36,631 -0.11(-1.75%)
May 12, 2016 6.390 6.490 6.270 6.270 96,342 -0.04(-0.63%)
May 11, 2016 6.080 6.350 6.080 6.310 120,275 +0.20(+3.27%)
May 10, 2016 5.930 6.150 5.910 6.110 53,398 +0.19(+3.21%)
May 09, 2016 6.010 6.010 5.900 5.920 97,330 -0.02(-0.34%)
May 06, 2016 5.970 5.980 5.930 5.940 250,715 -0.04(-0.67%)
May 05, 2016 6.060 6.080 5.970 5.980 62,404 -0.05(-0.83%)
May 04, 2016 6.090 6.160 6.030 6.030 61,841 -0.09(-1.47%)
May 03, 2016 6.380 6.380 6.030 6.120 64,972 -0.33(-5.12%)
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.