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 (%)
Dec 30, 2016 5.460 5.460 5.460 0 +0.01(+0.18%)
Dec 29, 2016 5.340 5.450 5.300 5.450 132,696 +0.11(+2.06%)
Dec 28, 2016 5.320 5.370 5.290 5.340 82,728 +0.04(+0.75%)
Dec 27, 2016 5.290 5.380 5.264 5.300 63,497 +0.01(+0.19%)
Dec 23, 2016 5.290 5.290 5.290 0 -0.01(-0.19%)
Dec 22, 2016 5.360 5.370 5.280 5.300 53,017 -0.08(-1.49%)
Dec 21, 2016 5.250 5.430 5.240 5.380 256,359 +0.11(+2.09%)
Dec 20, 2016 5.350 5.360 5.250 5.270 93,595 -0.07(-1.31%)
Dec 19, 2016 5.400 5.430 5.340 5.340 123,700 -0.03(-0.56%)
Dec 16, 2016 5.300 5.390 5.300 5.370 91,504 +0.03(+0.56%)
Dec 15, 2016 5.260 5.410 5.190 5.340 148,364 +0.08(+1.52%)
Dec 14, 2016 5.510 5.540 5.260 5.260 182,655 -0.22(-4.01%)
Dec 13, 2016 5.610 5.630 5.480 5.480 141,303 -0.16(-2.84%)
Dec 12, 2016 5.670 5.742 5.620 5.640 176,428 -0.02(-0.35%)
Dec 09, 2016 5.610 5.710 5.610 5.660 137,608 +0.03(+0.53%)
Dec 08, 2016 5.550 5.650 5.550 5.630 121,297 +0.08(+1.44%)
Dec 07, 2016 5.530 5.590 5.470 5.550 123,489 -0.03(-0.54%)
Dec 06, 2016 5.600 5.660 5.550 5.580 131,168 -0.01(-0.18%)
Dec 05, 2016 5.590 5.695 5.580 5.590 131,600 +0.00(+0.00%)
Dec 02, 2016 5.660 5.718 5.580 5.590 126,487 -0.07(-1.24%)
Dec 01, 2016 5.530 5.700 5.522 5.660 167,559 +0.20(+3.66%)
Nov 30, 2016 5.480 5.570 5.454 5.460 104,457 -0.03(-0.55%)
Nov 29, 2016 5.480 5.540 5.457 5.490 154,495 -0.02(-0.36%)
Nov 28, 2016 5.460 5.560 5.395 5.510 221,280 +0.02(+0.36%)
Nov 25, 2016 5.410 5.500 5.410 5.490 52,613 +0.09(+1.67%)
Nov 23, 2016 5.400 5.400 5.400 0 +0.05(+0.93%)
Nov 22, 2016 5.460 5.500 5.220 5.350 145,907 -0.07(-1.29%)
Nov 21, 2016 5.410 5.490 5.370 5.420 194,922 +0.05(+0.93%)
Nov 18, 2016 5.310 5.460 5.310 5.370 176,663 +0.06(+1.13%)
Nov 17, 2016 5.170 5.370 5.170 5.310 92,322 +0.11(+2.12%)
Nov 16, 2016 5.100 5.230 5.100 5.200 87,680 +0.08(+1.56%)
Nov 15, 2016 5.040 5.188 5.040 5.120 128,443 +0.14(+2.81%)
Nov 14, 2016 4.990 5.025 4.860 4.980 197,137 +0.10(+2.05%)
Nov 11, 2016 5.000 5.060 4.870 4.880 212,322 -0.15(-2.98%)
Nov 10, 2016 5.030 5.100 4.917 5.030 193,134 +0.11(+2.24%)
Nov 09, 2016 4.970 4.988 4.900 4.920 160,759 -0.14(-2.77%)
Nov 08, 2016 5.100 5.120 5.040 5.060 69,377 -0.04(-0.78%)
Nov 07, 2016 5.130 5.220 5.100 5.100 80,091 -0.04(-0.78%)
Nov 04, 2016 5.090 5.160 5.050 5.140 112,158 +0.07(+1.38%)
Nov 03, 2016 5.100 5.140 5.040 5.070 116,179 -0.05(-0.98%)
Nov 02, 2016 5.180 5.220 5.090 5.120 115,091 -0.10(-1.92%)
Nov 01, 2016 5.300 5.355 5.160 5.220 139,637 -0.02(-0.38%)
Oct 31, 2016 5.360 5.360 5.240 5.240 47,369 -0.08(-1.50%)
Oct 28, 2016 5.390 5.410 5.300 5.320 92,609 -0.05(-0.93%)
Oct 27, 2016 5.400 5.400 5.350 5.370 69,043 +0.00(+0.00%)
Oct 26, 2016 5.360 5.490 5.350 5.370 182,908 +0.01(+0.19%)
Oct 25, 2016 5.380 5.440 5.320 5.360 80,091 +0.02(+0.37%)
Oct 24, 2016 5.370 5.410 5.310 5.340 44,081 -0.04(-0.74%)
Oct 21, 2016 5.400 5.440 5.370 5.380 60,854 -0.04(-0.74%)
Oct 20, 2016 5.490 5.490 5.410 5.420 115,056 -0.04(-0.73%)
Oct 19, 2016 5.400 5.530 5.400 5.460 98,076 +0.07(+1.30%)
Oct 18, 2016 5.420 5.480 5.370 5.390 428,398 +0.02(+0.37%)
Oct 17, 2016 5.380 5.445 5.300 5.370 123,107 +0.03(+0.56%)
Oct 14, 2016 5.290 5.470 5.260 5.340 167,713 +0.06(+1.14%)
Oct 13, 2016 5.240 5.300 5.160 5.280 103,529 +0.04(+0.76%)
Oct 12, 2016 5.070 5.260 5.020 5.240 423,331 +0.36(+7.38%)
Oct 11, 2016 4.970 4.970 4.860 4.880 234,679 -0.10(-2.01%)
Oct 10, 2016 4.910 5.000 4.910 4.980 47,128 +0.07(+1.43%)
Oct 07, 2016 4.990 5.000 4.900 4.910 219,488 -0.07(-1.41%)
Oct 06, 2016 4.960 5.020 4.960 4.980 110,543 +0.00(+0.00%)
Oct 05, 2016 5.060 5.060 4.960 4.980 244,732 -0.03(-0.60%)
Oct 04, 2016 5.070 5.070 4.980 5.010 167,963 -0.02(-0.40%)
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.