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, 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%)
Oct 03, 2016 5.110 5.110 5.000 5.030 92,439 -0.04(-0.79%)
Sep 30, 2016 5.060 5.100 5.000 5.070 103,040 +0.03(+0.60%)
Sep 29, 2016 5.200 5.200 5.040 5.040 85,703 -0.12(-2.33%)
Sep 28, 2016 5.090 5.180 4.980 5.160 129,812 +0.11(+2.18%)
Sep 27, 2016 5.110 5.130 5.040 5.050 129,610 -0.08(-1.56%)
Sep 26, 2016 5.130 5.250 5.130 5.130 69,156 -0.04(-0.77%)
Sep 23, 2016 5.300 5.309 5.170 5.170 82,620 -0.15(-2.82%)
Sep 22, 2016 5.350 5.390 5.280 5.320 69,498 +0.00(+0.00%)
Sep 21, 2016 5.410 5.420 5.280 5.320 76,222 -0.07(-1.30%)
Sep 20, 2016 5.220 5.430 5.210 5.390 153,891 +0.20(+3.85%)
Sep 19, 2016 5.240 5.290 5.170 5.190 415,110 -0.07(-1.33%)
Sep 16, 2016 5.050 5.280 5.040 5.260 369,752 +0.20(+3.95%)
Sep 15, 2016 5.150 5.160 5.030 5.060 229,681 -0.10(-1.94%)
Sep 14, 2016 5.120 5.210 5.120 5.160 113,709 +0.04(+0.78%)
Sep 13, 2016 5.450 5.450 5.070 5.120 357,346 -0.42(-7.58%)
Sep 12, 2016 5.510 5.540 5.460 5.540 118,859 +0.01(+0.18%)
Sep 09, 2016 5.590 5.590 5.510 5.530 107,339 -0.08(-1.43%)
Sep 08, 2016 5.650 5.650 5.580 5.610 118,071 -0.02(-0.36%)
Sep 07, 2016 5.670 5.670 5.560 5.630 86,266 -0.01(-0.18%)
Sep 06, 2016 5.580 5.643 5.551 5.640 101,029 +0.09(+1.62%)
Sep 02, 2016 5.560 5.550 5.550 5.550 190,400 +0.10(+1.83%)
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.