U.S. markets closed

Just Energy Group Inc. (JE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.9600+0.0800 (+1.64%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20204.90005.00004.88004.96004.96001,089,500
Dec 03, 20204.93004.95004.87004.88004.88001,027,300
Dec 02, 20204.94005.09004.87004.93004.93001,701,700
Dec 01, 20204.96005.00004.83004.99004.99001,910,900
Nov 30, 20204.91004.96004.76004.90004.90002,037,200
Nov 27, 20204.99005.02004.93005.01005.0100943,900
Nov 25, 20205.12005.18004.93005.03005.03001,894,600
Nov 24, 20205.46005.46005.07005.22005.22003,453,800
Nov 23, 20205.00005.04004.90005.01005.01002,287,400
Nov 20, 20204.85005.19004.79004.93004.93002,998,600
Nov 19, 20204.85004.92004.71004.91004.91001,664,600
Nov 18, 20204.93005.00004.85004.86004.86001,383,700
Nov 17, 20204.98005.00004.90004.95004.95001,759,400
Nov 16, 20204.99005.06004.91005.04005.04001,391,700
Nov 13, 20205.08005.08004.90004.99004.99001,822,600
Nov 12, 20205.34005.47005.10005.13005.13003,164,000
Nov 11, 20206.00006.42005.86006.10006.10003,096,800
Nov 10, 20205.45005.94005.42005.83005.83001,976,100
Nov 09, 20205.28005.61005.04005.41005.41001,857,900
Nov 06, 20205.05005.08004.95004.98004.9800814,800
Nov 05, 20204.99005.15004.96005.08005.0800766,300
Nov 04, 20205.07005.09004.91004.93004.9300898,500
Nov 03, 20205.06005.12004.97005.02005.0200712,800
Nov 02, 20205.15005.17004.98005.06005.0600603,700
Oct 30, 20205.05005.15004.86005.14005.14001,324,500
Oct 29, 20204.80005.19004.71005.16005.16001,434,500
Oct 28, 20205.03005.14004.84004.86004.86001,840,200
Oct 27, 20205.24005.40005.13005.22005.22001,187,500
Oct 26, 20205.50005.53005.18005.26005.26001,218,800
Oct 23, 20205.38005.74005.21005.65005.65001,149,400
Oct 22, 20205.29005.49005.07005.47005.47001,451,900
Oct 21, 20205.62005.68005.32005.36005.36001,616,300
Oct 20, 20205.80005.89005.66005.72005.72001,627,200
Oct 19, 20206.02006.10005.72005.77005.77001,630,600
Oct 16, 20205.63005.94005.55005.73005.73002,209,100
Oct 15, 20205.80005.83005.60005.65005.65002,169,100
Oct 14, 20206.10006.14005.91006.01006.01001,852,400
Oct 13, 20206.17006.41005.90006.27006.27003,559,900
Oct 12, 20206.85007.10006.42006.43006.43006,795,900
Oct 09, 20206.47008.50006.10006.41006.410046,845,400
Oct 08, 20205.44005.76005.23005.60005.60005,810,700
Oct 07, 20205.26005.59005.22005.32005.32002,723,700
Oct 06, 20205.00005.68004.92005.32005.32006,732,100
Oct 05, 20204.94005.33004.86005.17005.17003,482,100
Oct 02, 20204.48005.96004.27005.01005.01007,194,700
Oct 01, 20205.25005.30004.80004.87004.87003,172,700
Sep 30, 20205.98005.98005.18005.21005.21003,360,300
Sep 29, 20207.44007.44005.10005.75005.75009,287,300
Sep 29, 20201:33 Stock Split
Sep 28, 202012.870013.20009.24009.57009.57004,293,100
Sep 25, 202022.440024.750011.220011.550011.55007,957,800
Sep 24, 202014.190026.730011.550018.480018.480013,265,100
Sep 23, 202012.870013.86008.91009.24009.24001,407,500
Sep 22, 20209.900013.53009.570012.540012.5400932,800
Sep 21, 20209.900010.23009.240010.230010.2300467,800
Sep 18, 20209.24009.57007.92009.57009.5700397,500
Sep 17, 20208.250015.18007.92008.91008.91002,080,500
Sep 17, 20201:1 Stock Split
Sep 16, 20207.92007.92006.93006.93006.9300290,600
Sep 15, 20208.25008.25007.26007.92007.9200303,200
Sep 14, 20208.58008.58007.92008.25008.2500168,400
Sep 11, 20209.24009.24008.58008.58008.5800101,500
Sep 10, 20209.24009.24008.91008.91008.9100176,000
Sep 09, 20209.240011.22008.91009.24009.2400295,400
Sep 08, 20209.24009.24008.58008.91008.9100228,300
Sep 04, 20209.57009.90008.91009.24009.2400269,300
Sep 03, 202010.890011.55009.90009.90009.9000524,800
Sep 02, 202010.230010.23009.57009.90009.9000320,300
Sep 01, 202011.550011.880010.230010.230010.2300322,900
Aug 31, 202012.540013.200011.550011.880011.8800411,100
Aug 28, 202018.150019.140012.540012.870012.87005,018,600
Aug 27, 202010.230010.56009.900010.230010.2300373,800
Aug 26, 202010.560011.550010.230010.560010.5600136,900
Aug 25, 202010.230010.56009.900010.560010.5600114,900
Aug 24, 202010.890010.89009.570010.230010.2300177,200
Aug 21, 20209.90009.90009.57009.57009.570063,700
Aug 20, 20209.900010.23009.24009.57009.5700128,500
Aug 19, 202010.230010.56009.90009.90009.900097,300
Aug 18, 202010.560010.890010.230010.560010.560079,000
Aug 17, 202011.220011.550010.560010.890010.890077,800
Aug 14, 202010.890011.220010.560011.220011.2200112,500
Aug 13, 202011.220011.220010.890010.890010.890079,200
Aug 12, 202011.220011.220010.890011.220011.220074,200
Aug 11, 202011.550011.550010.890011.220011.220075,600
Aug 10, 202011.550011.880011.220011.220011.2200117,900
Aug 07, 202011.880011.880011.220011.550011.550095,900
Aug 06, 202011.880011.880011.550011.550011.550094,400
Aug 05, 202011.880012.210011.880011.880011.8800104,200
Aug 04, 202012.210012.210011.550011.880011.880087,800
Aug 03, 202012.210012.210011.550011.880011.880075,400
Jul 31, 202012.210012.540011.550011.880011.8800135,500
Jul 30, 202012.210012.540011.880012.210012.210081,900
Jul 29, 202012.540012.870011.880012.540012.5400190,200
Jul 28, 202013.200013.200012.210013.200013.2000108,500
Jul 27, 202013.860013.860012.870012.870012.8700150,800
Jul 24, 202013.530014.190013.530013.530013.5300184,100
Jul 23, 202015.510015.510014.190014.520014.5200208,800
Jul 22, 202014.850016.830013.200015.180015.1800597,300
Jul 21, 202017.160019.140013.200015.180015.1800687,500
Jul 20, 202018.810027.720016.170017.820017.82003,694,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...