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, 2015 6.850 7.030 6.820 6.980 210,170 +0.10(+1.45%)
Nov 27, 2015 6.850 6.898 6.820 6.880 52,259 +0.02(+0.29%)
Nov 25, 2015 6.790 6.860 6.860 6.860 159,600 +0.06(+0.88%)
Nov 24, 2015 6.800 6.910 6.720 6.800 197,404 -0.03(-0.44%)
Nov 23, 2015 6.770 6.880 6.770 6.830 146,977 -0.02(-0.29%)
Nov 20, 2015 6.770 6.850 6.710 6.850 95,579 +0.13(+1.93%)
Nov 19, 2015 6.690 6.860 6.680 6.720 205,071 +0.00(+0.00%)
Nov 18, 2015 6.550 6.720 6.450 6.720 817,269 +0.13(+1.97%)
Nov 17, 2015 6.540 6.600 6.470 6.590 280,946 +0.03(+0.46%)
Nov 16, 2015 6.520 6.590 6.350 6.560 201,458 -0.02(-0.30%)
Nov 13, 2015 6.270 6.620 6.130 6.580 606,387 +0.30(+4.78%)
Nov 12, 2015 7.030 7.030 6.270 6.280 714,399 -0.76(-10.80%)
Nov 11, 2015 7.210 7.290 6.985 7.040 275,472 -0.15(-2.09%)
Nov 10, 2015 7.150 7.270 7.150 7.190 166,078 +0.00(+0.00%)
Nov 09, 2015 7.090 7.210 7.090 7.190 242,580 +0.06(+0.84%)
Nov 06, 2015 7.180 7.210 7.060 7.130 398,391 -0.17(-2.33%)
Nov 05, 2015 7.340 7.400 7.260 7.300 248,237 -0.03(-0.41%)
Nov 04, 2015 7.310 7.450 7.290 7.330 228,528 +0.01(+0.14%)
Nov 03, 2015 7.240 7.350 7.170 7.320 370,218 +0.07(+0.97%)
Nov 02, 2015 7.300 7.450 7.120 7.250 476,718 -0.10(-1.36%)
Oct 30, 2015 7.340 7.410 7.270 7.350 200,832 +0.04(+0.55%)
Oct 29, 2015 7.300 7.400 7.260 7.310 220,522 +0.02(+0.27%)
Oct 28, 2015 7.250 7.390 7.240 7.290 250,949 +0.06(+0.83%)
Oct 27, 2015 7.280 7.325 7.210 7.230 197,968 -0.10(-1.36%)
Oct 26, 2015 7.290 7.360 7.220 7.330 146,444 +0.03(+0.41%)
Oct 23, 2015 7.420 7.430 7.280 7.300 212,892 -0.13(-1.75%)
Oct 22, 2015 7.400 7.490 7.301 7.430 238,217 +0.12(+1.64%)
Oct 21, 2015 7.320 7.490 7.250 7.310 345,194 +0.00(+0.00%)
Oct 20, 2015 7.260 7.540 7.170 7.310 291,808 +0.01(+0.14%)
Oct 19, 2015 7.140 7.350 7.100 7.300 220,745 +0.13(+1.81%)
Oct 16, 2015 7.320 7.320 7.150 7.170 344,492 -0.14(-1.92%)
Oct 15, 2015 7.080 7.390 7.050 7.310 592,212 +0.26(+3.69%)
Oct 14, 2015 6.970 7.090 6.970 7.050 353,411 +0.07(+1.00%)
Oct 13, 2015 6.800 7.020 6.790 6.980 346,495 +0.11(+1.60%)
Oct 12, 2015 7.060 7.067 6.830 6.870 150,589 -0.10(-1.43%)
Oct 09, 2015 6.790 7.050 6.790 6.970 337,803 +0.22(+3.26%)
Oct 08, 2015 6.970 6.970 6.750 6.750 251,352 -0.19(-2.74%)
Oct 07, 2015 6.660 6.950 6.630 6.940 399,062 +0.35(+5.31%)
Oct 06, 2015 6.710 6.750 6.580 6.590 237,866 -0.10(-1.49%)
Oct 05, 2015 6.630 6.710 6.510 6.690 253,480 +0.15(+2.29%)
Oct 02, 2015 6.220 6.600 6.210 6.540 568,020 +0.32(+5.14%)
Oct 01, 2015 6.200 6.280 6.150 6.220 394,013 +0.06(+0.97%)
Sep 30, 2015 5.910 6.170 5.860 6.160 205,487 +0.30(+5.12%)
Sep 29, 2015 5.820 5.930 5.820 5.860 115,767 +0.06(+1.03%)
Sep 28, 2015 5.990 6.010 5.790 5.800 140,069 -0.19(-3.17%)
Sep 25, 2015 5.960 6.100 5.960 5.990 92,311 +0.04(+0.67%)
Sep 24, 2015 6.020 6.070 5.870 5.950 143,336 -0.06(-1.00%)
Sep 23, 2015 6.030 6.170 6.000 6.010 181,962 -0.03(-0.50%)
Sep 22, 2015 5.990 6.125 5.990 6.040 106,702 -0.03(-0.49%)
Sep 21, 2015 5.930 6.150 5.930 6.070 221,147 +0.16(+2.71%)
Sep 18, 2015 6.000 6.130 5.894 5.910 127,983 -0.13(-2.15%)
Sep 17, 2015 5.970 6.060 5.810 6.040 161,325 +0.05(+0.83%)
Sep 16, 2015 5.800 6.018 5.800 5.990 144,912 +0.21(+3.63%)
Sep 15, 2015 5.730 5.820 5.606 5.780 125,691 +0.03(+0.52%)
Sep 14, 2015 5.990 6.020 5.720 5.750 134,285 -0.28(-4.64%)
Sep 11, 2015 6.000 6.100 5.970 6.030 127,601 -0.03(-0.50%)
Sep 10, 2015 6.040 6.200 6.030 6.060 169,628 -0.01(-0.16%)
Sep 09, 2015 6.120 6.190 6.040 6.070 152,401 -0.04(-0.65%)
Sep 08, 2015 5.980 6.150 5.980 6.110 175,753 +0.14(+2.35%)
Sep 04, 2015 5.910 5.970 5.970 5.970 109,300 -0.05(-0.83%)
Sep 03, 2015 5.880 6.020 5.870 6.020 105,838 +0.13(+2.21%)
Sep 02, 2015 5.980 6.070 5.850 5.890 144,575 +0.01(+0.17%)
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.