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, 2012 8.750 8.930 8.750 8.850 639,884 +0.07(+0.80%)
Nov 29, 2012 8.810 8.840 8.650 8.780 646,061 +0.12(+1.39%)
Nov 28, 2012 8.700 8.770 8.560 8.660 400,183 -0.08(-0.92%)
Nov 27, 2012 8.750 8.840 8.720 8.740 201,462 +0.01(+0.11%)
Nov 26, 2012 8.960 8.980 8.600 8.730 230,303 -0.22(-2.46%)
Nov 23, 2012 9.110 9.140 8.930 8.950 103,080 +0.16(+1.82%)
Nov 21, 2012 8.930 9.010 8.680 8.790 232,736 -0.11(-1.24%)
Nov 20, 2012 8.660 8.920 8.532 8.900 248,624 +0.32(+3.73%)
Nov 19, 2012 8.140 8.640 8.130 8.580 328,125 +0.51(+6.32%)
Nov 16, 2012 8.350 8.350 7.850 8.070 736,811 -0.33(-3.93%)
Nov 15, 2012 8.740 8.770 8.400 8.400 344,670 -0.44(-4.98%)
Nov 14, 2012 9.750 9.750 8.300 8.840 1,159,409 -0.91(-9.33%)
Nov 13, 2012 9.940 9.980 9.730 9.750 211,047 -0.35(-3.47%)
Nov 12, 2012 10.13 10.42 10.03 10.10 287,486 +0.07(+0.70%)
Nov 09, 2012 10.08 10.14 9.950 10.03 93,802 -0.05(-0.50%)
Nov 08, 2012 10.01 10.23 10.01 10.08 146,907 +0.08(+0.80%)
Nov 07, 2012 10.25 10.31 9.950 10.00 195,945 -0.33(-3.19%)
Nov 06, 2012 10.30 10.40 10.25 10.33 166,820 +0.03(+0.29%)
Nov 05, 2012 10.38 10.44 10.26 10.30 54,104 -0.10(-0.96%)
Nov 02, 2012 10.45 10.57 10.39 10.40 99,191 -0.10(-0.95%)
Nov 01, 2012 10.33 10.54 10.30 10.50 61,332 +0.20(+1.94%)
Oct 31, 2012 10.10 10.33 10.10 10.30 113,880 +0.15(+1.48%)
Oct 26, 2012 10.21 10.15 10.15 10.15 77,100 -0.08(-0.78%)
Oct 25, 2012 10.04 10.29 10.04 10.23 87,813 +0.16(+1.59%)
Oct 24, 2012 10.28 10.35 10.01 10.07 173,716 -0.25(-2.42%)
Oct 23, 2012 10.33 10.36 10.24 10.32 95,648 -0.18(-1.71%)
Oct 19, 2012 10.63 10.64 10.47 10.50 157,159 -0.22(-2.05%)
Oct 18, 2012 10.87 10.87 10.69 10.72 104,504 -0.12(-1.11%)
Oct 17, 2012 10.73 10.87 10.66 10.84 72,567 +0.17(+1.59%)
Oct 16, 2012 10.67 10.70 10.62 10.67 99,962 +0.00(+0.00%)
Oct 15, 2012 10.68 10.73 10.57 10.67 86,644 -0.02(-0.19%)
Oct 12, 2012 10.82 10.87 10.64 10.69 91,944 -0.09(-0.83%)
Oct 11, 2012 11.01 11.01 10.75 10.78 117,775 -0.29(-2.62%)
Oct 10, 2012 11.32 11.32 11.02 11.07 136,170 -0.20(-1.77%)
Oct 09, 2012 11.33 11.33 11.23 11.27 59,594 -0.06(-0.53%)
Oct 08, 2012 11.26 11.36 11.22 11.33 71,997 +0.11(+0.98%)
Oct 05, 2012 11.22 11.28 11.11 11.22 90,881 +0.06(+0.54%)
Oct 04, 2012 11.14 11.23 11.07 11.16 134,958 +0.05(+0.45%)
Oct 03, 2012 11.15 11.15 11.06 11.11 51,207 -0.02(-0.18%)
Oct 02, 2012 11.14 11.26 11.07 11.13 72,482 -0.02(-0.18%)
Oct 01, 2012 10.96 11.18 10.96 11.15 107,590 +0.25(+2.29%)
Sep 28, 2012 10.67 10.96 10.64 10.90 97,796 +0.18(+1.68%)
Sep 27, 2012 10.55 10.77 10.55 10.72 97,194 +0.17(+1.61%)
Sep 26, 2012 10.70 10.70 10.50 10.55 124,610 -0.19(-1.77%)
Sep 25, 2012 10.94 10.99 10.74 10.74 154,296 -0.20(-1.83%)
Sep 24, 2012 11.05 11.05 10.92 10.94 99,542 -0.11(-1.00%)
Sep 21, 2012 11.19 11.19 10.99 11.05 73,561 -0.07(-0.63%)
Sep 20, 2012 11.11 11.19 11.02 11.12 46,019 -0.06(-0.54%)
Sep 19, 2012 11.09 11.19 11.08 11.18 54,635 +0.09(+0.81%)
Sep 18, 2012 11.20 11.20 10.98 11.09 126,841 -0.06(-0.54%)
Sep 17, 2012 11.40 11.40 11.15 11.15 89,253 -0.22(-1.93%)
Sep 14, 2012 11.39 11.44 11.31 11.37 84,697 +0.00(+0.00%)
Sep 13, 2012 11.30 11.41 11.20 11.37 90,357 -0.10(-0.87%)
Sep 12, 2012 11.32 11.50 11.30 11.47 297,739 +0.18(+1.59%)
Sep 11, 2012 11.21 11.30 11.16 11.29 98,902 +0.16(+1.44%)
Sep 10, 2012 11.10 11.17 11.06 11.13 112,080 +0.09(+0.82%)
Sep 07, 2012 11.12 11.14 11.01 11.04 66,157 -0.01(-0.09%)
Sep 06, 2012 10.94 11.10 10.94 11.05 40,434 +0.13(+1.19%)
Sep 05, 2012 11.07 11.07 10.84 10.92 79,986 -0.11(-1.00%)
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.