Advertisement
Advertisement
U.S. markets open in 6 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Just Energy Group Inc. (JE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.74500.0000 (0.00%)
At close: 02:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20221.05001.05000.97001.02001.020023,817
Jan 19, 20221.01001.03001.01001.02001.020025,658
Jan 18, 20221.01031.04001.00001.04001.040048,742
Jan 14, 20220.96081.00500.96080.99000.990093,688
Jan 13, 20220.94010.98000.94010.96080.960847,378
Jan 12, 20220.93880.96000.91000.94690.946935,548
Jan 11, 20220.92000.93550.92000.93550.93558,260
Jan 10, 20220.93000.94000.91120.93000.930048,033
Jan 07, 20220.90100.94000.88000.93000.930025,103
Jan 06, 20220.95000.95000.89000.90520.905219,667
Jan 05, 20220.89590.95000.87280.93000.930070,907
Jan 04, 20220.87000.93000.86000.91330.913390,656
Jan 03, 20220.84500.89500.82000.85250.852544,093
Dec 31, 20210.90000.90000.84920.85500.8550168,943
Dec 30, 20210.82000.94250.82000.86060.8606203,540
Dec 29, 20210.94001.00000.79000.86620.8662506,330
Dec 28, 20210.92000.99000.92000.95000.9500138,170
Dec 27, 20210.98011.01000.95000.97400.9740141,196
Dec 23, 20210.98001.02500.98001.00001.000079,648
Dec 22, 20210.98001.01500.98000.99000.990070,360
Dec 21, 20211.02001.06000.97170.98000.9800155,563
Dec 20, 20211.00001.05000.99001.02691.026953,702
Dec 17, 20211.03001.04000.98001.01001.010068,920
Dec 16, 20211.08001.12001.01001.03001.0300163,707
Dec 15, 20211.08001.12001.01001.08001.080027,127
Dec 14, 20211.10001.13001.05001.12001.1200109,746
Dec 13, 20211.10001.13501.10001.11161.111630,572
Dec 10, 20211.13271.18001.12001.14001.1400130,811
Dec 09, 20211.13001.18001.10001.10001.1000127,498
Dec 08, 20211.04001.12001.00001.10001.100046,314
Dec 07, 20211.00001.08000.95001.05001.050036,569
Dec 06, 20211.00001.05000.95670.98500.9850122,616
Dec 03, 20211.02001.06000.97281.00001.0000101,708
Dec 02, 20211.08001.12001.05001.08001.080096,987
Dec 01, 20211.10001.13001.10001.11001.110083,118
Nov 30, 20211.18001.18001.10001.11001.1100132,080
Nov 29, 20211.12001.15001.10001.14001.140082,254
Nov 26, 20211.11001.17001.10001.12001.120086,702
Nov 24, 20211.09441.16001.09001.16001.160044,306
Nov 23, 20211.15181.17001.10001.11001.1100104,473
Nov 22, 20211.19001.25001.11001.11501.115055,404
Nov 19, 20211.12001.20001.11611.19001.190090,003
Nov 18, 20211.19001.19001.11001.13001.1300140,511
Nov 17, 20211.18001.20001.14551.15001.1500100,305
Nov 16, 20211.16001.19001.14731.16001.1600118,273
Nov 15, 20211.13001.20001.13001.15001.1500112,159
Nov 12, 20211.14351.18001.12501.15001.150049,948
Nov 11, 20211.18001.19001.12001.15001.150088,330
Nov 10, 20211.10001.20001.06001.18001.1800157,725
Nov 09, 20211.05001.10001.03001.07001.070049,070
Nov 08, 20211.05001.10001.04351.06651.066551,303
Nov 05, 20211.08541.08541.03001.05001.0500132,480
Nov 04, 20211.05001.13001.05001.06001.060066,051
Nov 03, 20211.15001.15001.07901.09001.090061,648
Nov 02, 20211.10001.28001.06001.14001.1400211,880
Nov 01, 20211.05001.12001.00001.05001.050069,099
Oct 29, 20211.00001.08591.00001.05001.050073,392
Oct 28, 20210.98521.03900.97841.01001.010035,789
Oct 27, 20210.95001.03900.95000.98520.985228,768
Oct 26, 20211.00001.03530.99071.01001.010045,063
Oct 25, 20211.10001.10001.01001.03001.0300114,791
Oct 22, 20211.17001.17001.01001.05001.0500115,969
Oct 21, 20211.07001.17001.07001.13001.130036,532
Oct 20, 20211.18001.25001.11001.14001.140097,798
Oct 19, 20211.38001.40001.12001.20001.2000232,950
Oct 18, 20211.31001.69001.31001.40001.4000587,499
Oct 15, 20210.99161.32000.97451.28001.2800499,064
Oct 14, 20210.80001.03000.79000.97450.9745250,868
Oct 13, 20210.80000.80980.78000.79520.795271,310
Oct 12, 20210.77000.82060.77000.79500.795044,491
Oct 11, 20210.77190.80000.77190.78000.780024,309
Oct 08, 20210.77190.80000.77190.77820.778221,075
Oct 07, 20210.77190.80000.77190.77600.776047,650
Oct 06, 20210.79500.79500.77420.78350.783521,279
Oct 05, 20210.79000.80000.76290.79990.7999163,992
Oct 04, 20210.80000.82360.78000.80350.803575,424
Oct 01, 20210.78800.83000.77820.79880.798824,221
Sep 30, 20210.78700.82680.78070.80000.800057,134
Sep 29, 20210.79600.80270.78000.78660.786690,803
Sep 28, 20210.75000.82000.75000.79600.796039,056
Sep 27, 20210.75000.82000.75000.78000.780073,949
Sep 24, 20210.75000.81000.75000.78110.781151,694
Sep 23, 20210.75000.81990.75000.80130.801315,657
Sep 22, 20210.77850.82980.77750.78000.780086,590
Sep 21, 20210.78100.82340.77280.78100.7810245,523
Sep 20, 20210.81080.83000.73810.78100.7810673,582
Sep 17, 20210.85000.85060.79240.82780.8278280,537
Sep 16, 20210.89000.90980.84000.85000.850088,567
Sep 15, 20210.90400.91600.86830.90000.900031,621
Sep 14, 20210.93100.96000.84970.90400.9040446,467
Sep 13, 20210.92500.95000.90010.93000.930060,205
Sep 10, 20210.94200.94360.92000.92500.925019,913
Sep 09, 20210.94500.94500.90010.94000.940041,131
Sep 08, 20210.95000.95000.91250.91530.915341,426
Sep 07, 20210.96000.97000.93050.94140.941481,015
Sep 03, 20210.95000.98500.94690.95690.9569218,224
Sep 02, 20210.93170.96500.93000.95000.9500162,353
Sep 01, 20210.93000.95000.93000.94060.940627,765
Aug 31, 20210.95000.96660.93010.95500.955050,771
Aug 30, 20210.99000.99000.94000.94500.945064,772
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement