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 (%)
Jun 30, 2015 5.240 5.250 5.160 5.210 250,888 -0.03(-0.57%)
Jun 29, 2015 5.320 5.380 5.200 5.240 213,761 -0.16(-2.96%)
Jun 26, 2015 5.410 5.430 5.270 5.400 337,770 -0.03(-0.55%)
Jun 25, 2015 5.450 5.470 5.340 5.430 190,358 +0.04(+0.74%)
Jun 24, 2015 5.470 5.470 5.340 5.390 88,708 -0.08(-1.46%)
Jun 23, 2015 5.440 5.480 5.395 5.470 62,709 +0.03(+0.55%)
Jun 22, 2015 5.450 5.460 5.370 5.440 76,456 -0.01(-0.18%)
Jun 19, 2015 5.470 5.500 5.400 5.450 107,492 -0.03(-0.55%)
Jun 18, 2015 5.370 5.500 5.370 5.480 109,405 +0.11(+2.05%)
Jun 17, 2015 5.260 5.390 5.260 5.370 175,660 +0.10(+1.90%)
Jun 16, 2015 5.200 5.290 5.200 5.270 146,471 +0.06(+1.15%)
Jun 15, 2015 5.200 5.240 5.160 5.210 132,524 -0.03(-0.57%)
Jun 12, 2015 5.230 5.270 5.170 5.240 87,386 +0.01(+0.19%)
Jun 11, 2015 5.280 5.340 5.210 5.230 133,195 -0.16(-2.97%)
Jun 10, 2015 5.340 5.420 5.320 5.390 132,036 +0.09(+1.70%)
Jun 09, 2015 5.190 5.320 5.190 5.300 120,575 +0.11(+2.12%)
Jun 08, 2015 5.210 5.250 5.110 5.190 114,459 -0.03(-0.57%)
Jun 05, 2015 5.220 5.280 5.210 5.220 108,029 -0.06(-1.14%)
Jun 04, 2015 5.420 5.440 5.250 5.280 121,213 -0.17(-3.12%)
Jun 03, 2015 5.480 5.550 5.420 5.450 149,833 -0.06(-1.09%)
Jun 02, 2015 5.460 5.525 5.450 5.510 109,449 +0.05(+0.92%)
Jun 01, 2015 5.440 5.520 5.410 5.460 123,082 +0.00(+0.00%)
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%)
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.