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 (%)
Feb 27, 2015 5.000 5.010 4.900 4.970 217,802 -0.02(-0.40%)
Feb 26, 2015 5.000 5.010 4.950 4.990 218,633 -0.03(-0.60%)
Feb 25, 2015 5.100 5.120 4.950 5.020 142,286 -0.09(-1.76%)
Feb 24, 2015 4.960 5.140 4.960 5.110 448,505 +0.13(+2.61%)
Feb 23, 2015 5.000 5.005 4.870 4.980 211,705 -0.02(-0.50%)
Feb 20, 2015 5.050 5.200 5.000 5.005 212,615 -0.08(-1.67%)
Feb 19, 2015 5.080 5.110 5.010 5.090 164,204 -0.02(-0.39%)
Feb 18, 2015 5.100 5.150 5.080 5.110 152,171 -0.05(-0.97%)
Feb 17, 2015 5.020 5.180 5.000 5.160 223,651 +0.08(+1.57%)
Feb 13, 2015 5.160 5.080 5.080 5.080 244,900 -0.11(-2.12%)
Feb 12, 2015 5.060 5.270 5.060 5.190 295,929 +0.16(+3.18%)
Feb 11, 2015 4.930 5.110 4.910 5.030 301,281 +0.06(+1.21%)
Feb 10, 2015 5.070 5.080 4.890 4.970 333,177 -0.12(-2.36%)
Feb 09, 2015 5.050 5.190 5.050 5.090 176,972 +0.01(+0.20%)
Feb 06, 2015 5.430 5.430 5.080 5.080 291,543 -0.35(-6.45%)
Feb 05, 2015 5.330 5.495 5.330 5.430 169,424 +0.10(+1.88%)
Feb 04, 2015 5.370 5.450 5.300 5.330 194,186 -0.12(-2.20%)
Feb 03, 2015 5.280 5.580 5.270 5.450 315,617 +0.18(+3.42%)
Feb 02, 2015 5.070 5.310 5.050 5.270 249,649 +0.21(+4.15%)
Jan 30, 2015 5.080 5.170 4.980 5.060 204,353 -0.09(-1.75%)
Jan 29, 2015 5.200 5.240 5.110 5.150 138,943 -0.07(-1.34%)
Jan 28, 2015 5.320 5.340 5.180 5.220 231,579 -0.11(-2.06%)
Jan 27, 2015 5.280 5.360 5.240 5.330 212,220 +0.03(+0.57%)
Jan 26, 2015 5.220 5.350 5.200 5.300 197,280 +0.04(+0.76%)
Jan 23, 2015 5.230 5.295 5.220 5.260 188,914 +0.03(+0.57%)
Jan 22, 2015 5.200 5.270 5.130 5.230 263,246 +0.05(+0.97%)
Jan 21, 2015 5.160 5.260 5.080 5.180 279,439 +0.01(+0.19%)
Jan 20, 2015 5.260 5.290 5.140 5.170 195,143 -0.12(-2.27%)
Jan 16, 2015 5.200 5.330 5.200 5.290 207,438 +0.07(+1.34%)
Jan 15, 2015 5.200 5.260 5.130 5.220 321,985 +0.03(+0.58%)
Jan 14, 2015 5.050 5.190 5.010 5.190 328,881 +0.05(+0.97%)
Jan 13, 2015 5.080 5.260 5.050 5.140 560,937 +0.12(+2.39%)
Jan 12, 2015 5.070 5.110 5.030 5.020 270,898 -0.08(-1.57%)
Jan 09, 2015 5.090 5.140 5.020 5.100 316,219 -0.01(-0.20%)
Jan 08, 2015 5.000 5.140 4.970 5.110 478,627 +0.11(+2.20%)
Jan 07, 2015 4.890 5.050 4.890 5.000 429,039 +0.11(+2.25%)
Jan 06, 2015 5.070 5.110 4.800 4.890 515,851 -0.21(-4.12%)
Jan 05, 2015 5.120 5.180 5.080 5.100 289,321 -0.06(-1.16%)
Jan 02, 2015 5.190 5.260 5.120 5.160 276,225 -0.07(-1.34%)
Dec 31, 2014 5.090 5.230 5.230 5.230 299,800 +0.07(+1.36%)
Dec 30, 2014 5.140 5.240 5.100 5.160 711,461 -0.02(-0.39%)
Dec 29, 2014 5.210 5.370 5.150 5.180 507,194 -0.21(-3.90%)
Dec 26, 2014 5.130 5.410 5.130 5.390 386,147 +0.19(+3.65%)
Dec 24, 2014 5.220 5.200 5.200 5.200 151,700 -0.01(-0.19%)
Dec 23, 2014 4.980 5.230 4.980 5.210 349,293 +0.11(+2.16%)
Dec 22, 2014 5.050 5.120 4.990 5.100 320,954 +0.01(+0.20%)
Dec 19, 2014 4.910 5.130 4.900 5.090 806,723 +0.20(+4.09%)
Dec 18, 2014 4.880 5.060 4.830 4.890 369,446 +0.04(+0.82%)
Dec 17, 2014 4.580 4.990 4.540 4.850 544,808 +0.30(+6.59%)
Dec 16, 2014 4.500 4.600 4.380 4.550 465,993 +0.01(+0.22%)
Dec 15, 2014 4.550 4.640 4.480 4.540 411,890 -0.03(-0.66%)
Dec 12, 2014 4.600 4.690 4.560 4.570 267,091 -0.10(-2.14%)
Dec 11, 2014 4.600 4.710 4.510 4.670 542,600 +0.01(+0.21%)
Dec 10, 2014 4.720 4.780 4.610 4.660 368,169 -0.06(-1.27%)
Dec 09, 2014 4.660 4.740 4.600 4.720 475,757 +0.03(+0.64%)
Dec 08, 2014 4.950 4.960 4.665 4.690 431,504 -0.24(-4.87%)
Dec 05, 2014 4.920 5.060 4.880 4.930 240,626 -0.04(-0.80%)
Dec 04, 2014 5.020 5.110 4.950 4.970 308,067 -0.10(-1.97%)
Dec 03, 2014 4.980 5.190 4.930 5.070 507,059 +0.08(+1.60%)
Dec 02, 2014 4.860 5.080 4.750 4.990 470,017 +0.30(+6.40%)
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.