Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.4140
0.4219
0.3800
0.3861
912,100
-0.03(-6.74%)
May 28, 2020
0.4200
0.4360
0.4113
0.4140
465,604
-0.02(-5.05%)
May 27, 2020
0.4480
0.4500
0.4300
0.4360
278,477
-0.00(-0.14%)
May 26, 2020
0.4250
0.4500
0.4201
0.4366
792,944
+0.02(+3.95%)
May 22, 2020
0.4320
0.4350
0.4112
0.4200
297,700
-0.01(-2.33%)
May 21, 2020
0.4100
0.4300
0.4000
0.4300
573,085
+0.02(+5.16%)
May 20, 2020
0.4200
0.4200
0.3975
0.4089
323,811
+0.01(+2.00%)
May 19, 2020
0.4100
0.4200
0.3950
0.4009
249,471
-0.00(-0.94%)
May 18, 2020
0.4026
0.4182
0.3900
0.4047
456,417
+0.02(+4.20%)
May 15, 2020
0.4188
0.4188
0.3820
0.3884
509,000
-0.02(-5.54%)
May 14, 2020
0.4080
0.4123
0.3611
0.4112
646,860
+0.01(+2.80%)
May 13, 2020
0.4200
0.4320
0.4000
0.4000
932,066
-0.03(-7.98%)
May 12, 2020
0.4400
0.4423
0.4199
0.4347
564,332
+0.00(+1.09%)
May 11, 2020
0.4500
0.4500
0.4200
0.4300
480,505
-0.01(-1.38%)
May 08, 2020
0.4200
0.4450
0.4200
0.4360
383,900
+0.01(+2.04%)
May 07, 2020
0.4400
0.4446
0.4260
0.4273
347,089
-0.00(-0.70%)
May 06, 2020
0.4600
0.4677
0.4263
0.4303
270,013
-0.03(-6.42%)
May 05, 2020
0.4550
0.4829
0.4502
0.4598
506,240
+0.01(+3.33%)
May 04, 2020
0.4500
0.4500
0.4310
0.4450
468,592
+0.01(+2.18%)
May 01, 2020
0.4700
0.4700
0.4320
0.4355
358,200
-0.03(-6.73%)
Apr 30, 2020
0.4950
0.4950
0.4499
0.4669
666,094
-0.02(-4.34%)
Apr 29, 2020
0.4498
0.5000
0.4498
0.4881
634,608
+0.04(+9.88%)
Apr 28, 2020
0.4459
0.4550
0.4200
0.4442
466,643
+0.00(+0.98%)
Apr 27, 2020
0.4400
0.4665
0.4321
0.4399
421,936
+0.00(+0.18%)
Apr 24, 2020
0.4700
0.4788
0.4319
0.4391
467,400
-0.01(-1.30%)
Apr 23, 2020
0.4300
0.4566
0.4112
0.4449
461,262
+0.04(+8.59%)
Apr 22, 2020
0.4300
0.4300
0.4092
0.4097
364,260
-0.01(-3.08%)
Apr 21, 2020
0.4200
0.4293
0.4065
0.4227
398,320
+0.00(+0.67%)
Apr 20, 2020
0.4500
0.4700
0.4080
0.4199
690,053
-0.04(-8.72%)
Apr 17, 2020
0.4600
0.4600
0.4326
0.4600
352,800
+0.03(+7.40%)
Apr 16, 2020
0.4340
0.4451
0.4101
0.4283
465,329
-0.02(-3.77%)
Apr 15, 2020
0.4750
0.4800
0.4220
0.4451
719,353
-0.02(-5.01%)
Apr 14, 2020
0.4800
0.5080
0.4500
0.4686
701,459
+0.00(+0.30%)
Apr 13, 2020
0.5180
0.5196
0.4650
0.4672
557,690
-0.03(-5.10%)
Apr 09, 2020
0.5400
0.5401
0.4830
0.4923
1,432,700
-0.07(-12.09%)
Apr 08, 2020
0.5400
0.5600
0.5200
0.5600
404,767
+0.03(+5.42%)
Apr 07, 2020
0.5346
0.5600
0.5186
0.5312
415,393
+0.01(+2.55%)
Apr 06, 2020
0.5500
0.5650
0.5100
0.5180
182,313
-0.02(-2.81%)
Apr 03, 2020
0.5400
0.5850
0.5011
0.5330
349,700
-0.04(-6.98%)
Apr 02, 2020
0.5000
0.5900
0.5000
0.5730
485,176
+0.07(+13.47%)
Apr 01, 2020
0.4683
0.5460
0.4683
0.5050
278,478
-0.02(-2.94%)
Mar 31, 2020
0.4940
0.6500
0.4701
0.5203
1,173,039
+0.05(+10.58%)
Mar 30, 2020
0.5220
0.5456
0.4367
0.4705
1,230,737
-0.05(-9.71%)
Mar 27, 2020
0.5900
0.6000
0.5035
0.5211
608,100
-0.08(-13.06%)
Mar 26, 2020
0.5200
0.6030
0.4875
0.5994
1,087,636
+0.11(+23.38%)
Mar 25, 2020
0.4280
0.4886
0.3726
0.4858
655,958
+0.09(+22.34%)
Mar 24, 2020
0.4156
0.4156
0.3801
0.3971
470,891
+0.02(+4.50%)
Mar 23, 2020
0.4000
0.4100
0.3600
0.3800
860,327
-0.00(-0.13%)
Mar 20, 2020
0.5041
0.5180
0.3600
0.3805
1,495,000
-0.10(-20.75%)
Mar 19, 2020
0.4200
0.4951
0.3800
0.4801
472,184
+0.06(+15.27%)
Mar 18, 2020
0.5100
0.5100
0.3518
0.4165
1,008,748
-0.09(-18.33%)
Mar 17, 2020
0.5200
0.5300
0.4800
0.5100
835,074
+0.02(+3.43%)
Mar 16, 2020
0.5600
0.5700
0.4922
0.4931
811,148
-0.08(-14.51%)
Mar 13, 2020
0.5600
0.6189
0.5239
0.5768
665,900
+0.04(+6.50%)
Mar 12, 2020
0.5700
0.6023
0.5251
0.5416
733,100
-0.10(-16.17%)
Mar 11, 2020
0.7100
0.7220
0.6189
0.6461
1,330,833
-0.04(-6.36%)
Mar 10, 2020
0.8000
0.8000
0.6800
0.6900
550,182
-0.04(-4.84%)
Mar 09, 2020
0.8372
0.8372
0.7200
0.7251
724,816
-0.15(-16.85%)
Mar 06, 2020
0.9170
0.9170
0.8380
0.8720
396,200
-0.06(-6.24%)
Mar 05, 2020
0.9100
0.9300
0.8500
0.9300
628,202
+0.00(+0.43%)
Mar 04, 2020
0.9364
0.9617
0.8771
0.9260
521,568
+0.03(+2.89%)
Mar 03, 2020
1.020
1.050
0.9000
0.9000
816,581
-0.10(-10.00%)
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
.