Quantcast

Just Energy Group, Inc. Ordinary Shares (Canada) Historical Stock Prices

JE 
$3.053
*  
0.057
1.83%
Get JE Alerts
*Delayed - data as of Oct. 17, 2018 12:04 ET  -  Find a broker to begin trading JE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    JE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:04 3.07 3.11 3.05 3.053 75,395
10/16/2018 3.1 3.11 3.06 3.11 113,527
10/15/2018 3.1 3.12 3.055 3.08 260,174
10/12/2018 3.1 3.13 3.03 3.12 265,466
10/11/2018 3.1 3.15 3.05 3.08 324,545
10/10/2018 3.24 3.24 3.08 3.1 360,372
10/09/2018 3.14 3.255 3.06 3.25 990,551
10/08/2018 3.08 3.16 3.08 3.14 139,410
10/05/2018 3.2 3.2 3.07 3.12 336,398
10/04/2018 3.27 3.27 3.13 3.18 278,141
10/03/2018 3.41 3.415 3.22 3.25 533,023
10/02/2018 3.19 3.44 3.17 3.39 760,743
10/01/2018 3.1 3.2 3.1 3.17 385,935
09/28/2018 3.07 3.13 3.06 3.1 258,474
09/27/2018 3.12 3.12 3.06 3.09 281,090
09/26/2018 3.07 3.11 3.06 3.08 258,658
09/25/2018 3.05 3.09 3.05 3.07 250,778
09/24/2018 3.05 3.08 3.03 3.05 402,749
09/21/2018 3.06 3.09 3.02 3.05 255,653
09/20/2018 3.08 3.08 3 3.06 287,745
09/19/2018 3.08 3.14 3.03 3.06 340,792
09/18/2018 3.01 3.07 3.01 3.06 405,087
09/17/2018 2.94 3.01 2.921 3.01 215,652
09/14/2018 3.03 3.03 2.9 2.93 488,836
09/13/2018 3.03 3.0501 2.965 3 580,833
09/12/2018 3.07 3.09 3.06 3.09 459,568
09/11/2018 3.05 3.09 3.05 3.05 239,079
09/10/2018 3.06 3.09 3.0139 3.06 418,777
09/07/2018 3.03 3.0314 2.98 3.01 292,458
09/06/2018 3.02 3.05 2.985 3.02 246,943
09/05/2018 2.99 3.02 2.95 3 348,606
09/04/2018 2.99 3.0027 2.95 2.96 309,731
08/31/2018 3.02 3.03 2.95 2.99 357,419
08/30/2018 3.06 3.06 3 3.03 291,841
08/29/2018 3.06 3.1 3 3.04 254,718
08/28/2018 3.06 3.075 2.98 3.04 371,790
08/27/2018 3.09 3.12 3 3.04 544,019
08/24/2018 2.88 3.14 2.86 3.03 1,452,704
08/23/2018 2.93 2.94 2.8 2.8 380,643
08/22/2018 3 3 2.88 2.93 346,286
08/21/2018 3.05 3.05 2.95 2.99 493,451
08/20/2018 3.08 3.09 3.03 3.04 305,510
08/17/2018 3.08 3.1036 3.04 3.08 144,277
08/16/2018 3.1 3.13 3.03 3.07 428,302
08/15/2018 3.14 3.16 3.0278 3.13 380,131
08/14/2018 3.32 3.32 3.15 3.18 517,090
08/13/2018 3.32 3.36 3.25 3.29 394,917
08/10/2018 3.55 3.56 3.29 3.3 720,167
08/09/2018 3.8 3.81 3.515 3.57 667,183
08/08/2018 3.94 3.949 3.86 3.88 175,000
08/07/2018 3.85 3.92 3.84 3.91 231,114
08/06/2018 3.83 3.88 3.81 3.83 177,606
08/03/2018 3.79 3.85 3.77 3.85 263,859
08/02/2018 3.76 3.7999 3.75 3.76 63,101
08/01/2018 3.8 3.81 3.72 3.78 127,891
07/31/2018 3.8 3.8051 3.76 3.8 81,463
07/30/2018 3.81 3.83 3.77 3.8 91,920
07/27/2018 3.89 3.899 3.78 3.81 137,630
07/26/2018 3.76 3.88 3.76 3.88 251,921
07/25/2018 3.76 3.78 3.74 3.78 121,555
07/24/2018 3.71 3.76 3.69 3.75 268,985
07/23/2018 3.68 3.71 3.66 3.71 454,419
07/20/2018 3.7 3.72 3.6655 3.68 142,903
07/19/2018 3.65 3.69 3.64 3.68 97,183
07/18/2018 3.64 3.68 3.62 3.67 143,131
07/17/2018 3.66 3.68 3.63 3.65 119,522
07/16/2018 3.64 3.68 3.62 3.67 100,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio