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 (%)
Apr 30, 2014 4.568 4.609 4.539 4.591 516,626 +0.00(+0.00%)
Apr 29, 2014 4.516 4.620 4.513 4.591 697,758 +0.08(+1.79%)
Apr 28, 2014 4.499 4.510 4.466 4.510 287,643 +0.04(+0.90%)
Apr 25, 2014 4.458 4.522 4.458 4.470 331,114 -0.01(-0.13%)
Apr 24, 2014 4.476 4.493 4.453 4.476 471,739 +0.01(+0.26%)
Apr 23, 2014 4.481 4.493 4.447 4.464 393,730 -0.03(-0.64%)
Apr 22, 2014 4.493 4.522 4.458 4.493 492,951 +0.02(+0.52%)
Apr 21, 2014 4.493 4.516 4.418 4.470 595,384 -0.02(-0.51%)
Apr 17, 2014 4.562 4.493 4.493 4.493 421,637 -0.05(-1.02%)
Apr 16, 2014 4.545 4.580 4.516 4.539 535,272 +0.01(+0.26%)
Apr 15, 2014 4.533 4.562 4.453 4.528 681,936 -0.02(-0.51%)
Apr 14, 2014 4.574 4.603 4.528 4.551 701,070 -0.02(-0.38%)
Apr 11, 2014 4.614 4.684 4.565 4.568 986,641 -0.04(-0.95%)
Apr 10, 2014 4.640 4.652 4.578 4.612 1,442,489 -0.02(-0.49%)
Apr 09, 2014 4.635 4.640 4.589 4.635 789,248 +0.01(+0.25%)
Apr 08, 2014 4.572 4.640 4.538 4.623 599,917 +0.09(+1.88%)
Apr 07, 2014 4.618 4.618 4.515 4.538 652,256 -0.06(-1.36%)
Apr 04, 2014 4.618 4.646 4.572 4.601 505,402 +0.00(+0.00%)
Apr 03, 2014 4.646 4.646 4.567 4.601 540,144 -0.02(-0.49%)
Apr 02, 2014 4.589 4.646 4.572 4.623 573,424 -0.01(-0.12%)
Apr 01, 2014 4.584 4.652 4.567 4.629 768,584 +0.07(+1.49%)
Mar 31, 2014 4.510 4.572 4.498 4.561 680,038 +0.05(+1.13%)
Mar 28, 2014 4.504 4.555 4.493 4.510 467,546 -0.01(-0.25%)
Mar 27, 2014 4.487 4.527 4.459 4.521 672,253 +0.03(+0.76%)
Mar 26, 2014 4.476 4.498 4.447 4.487 452,122 +0.01(+0.25%)
Mar 25, 2014 4.481 4.527 4.442 4.476 409,062 -0.01(-0.25%)
Mar 24, 2014 4.464 4.498 4.402 4.487 454,247 +0.03(+0.77%)
Mar 21, 2014 4.487 4.538 4.453 4.453 791,607 -0.02(-0.51%)
Mar 20, 2014 4.544 4.544 4.442 4.476 443,607 -0.09(-1.87%)
Mar 19, 2014 4.589 4.646 4.515 4.561 529,359 -0.04(-0.86%)
Mar 18, 2014 4.584 4.686 4.572 4.601 768,482 +0.02(+0.37%)
Mar 17, 2014 4.459 4.584 4.453 4.584 955,974 +0.12(+2.80%)
Mar 14, 2014 4.402 4.464 4.396 4.459 467,407 +0.06(+1.29%)
Mar 13, 2014 4.470 4.470 4.362 4.402 622,570 +0.02(+0.43%)
Mar 12, 2014 4.405 4.417 4.333 4.383 427,585 -0.03(-0.76%)
Mar 11, 2014 4.400 4.450 4.389 4.417 643,310 +0.01(+0.25%)
Mar 10, 2014 4.322 4.411 4.305 4.405 683,243 +0.08(+1.94%)
Mar 07, 2014 4.311 4.327 4.260 4.322 471,775 +0.03(+0.78%)
Mar 06, 2014 4.383 4.405 4.288 4.288 517,302 -0.07(-1.66%)
Mar 05, 2014 4.316 4.372 4.271 4.361 647,282 +0.08(+1.83%)
Mar 04, 2014 4.299 4.316 4.249 4.283 684,645 +0.01(+0.13%)
Mar 03, 2014 4.283 4.311 4.255 4.277 1,042,575 -0.02(-0.39%)
Feb 28, 2014 4.260 4.316 4.242 4.294 1,198,342 +0.05(+1.18%)
Feb 27, 2014 4.344 4.361 4.132 4.244 2,558,997 -0.21(-4.76%)
Feb 26, 2014 4.534 4.567 4.428 4.456 1,602,423 -0.08(-1.72%)
Feb 25, 2014 4.517 4.545 4.484 4.534 990,972 +0.01(+0.12%)
Feb 24, 2014 4.489 4.534 4.445 4.528 1,325,663 +0.05(+1.12%)
Feb 21, 2014 4.445 4.506 4.445 4.478 1,335,214 +0.01(+0.12%)
Feb 20, 2014 4.411 4.533 4.400 4.472 1,096,661 +0.01(+0.25%)
Feb 19, 2014 4.478 4.551 4.389 4.461 1,781,495 -0.04(-0.99%)
Feb 18, 2014 4.244 4.523 4.238 4.506 4,019,019 +0.27(+6.32%)
Feb 14, 2014 4.020 4.238 4.238 4.238 4,628,884 +0.43(+11.29%)
Feb 13, 2014 3.769 3.847 3.713 3.808 1,157,600 +0.04(+1.04%)
Feb 12, 2014 3.847 3.847 3.724 3.769 1,196,901 -0.03(-0.83%)
Feb 11, 2014 3.877 3.888 3.790 3.801 939,489 -0.07(-1.70%)
Feb 10, 2014 3.916 3.938 3.828 3.866 702,490 -0.05(-1.26%)
Feb 07, 2014 3.861 3.927 3.861 3.916 632,603 +0.07(+1.71%)
Feb 06, 2014 3.773 3.861 3.762 3.850 1,129,934 +0.07(+1.74%)
Feb 05, 2014 3.702 3.812 3.680 3.784 892,601 +0.08(+2.07%)
Feb 04, 2014 3.735 3.779 3.702 3.708 883,783 +0.02(+0.45%)
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.