Just Energy Group Inc. (JE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.74500.0000 (0.00%)
At close: 3:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 0.8600 | 1.0700 | 0.8600 | 0.9320 | 0.9320 | 106,887 |
| 12 Apr 2021 | 0.8700 | 1.0000 | 0.8700 | 0.8800 | 0.8800 | 145,267 |
| 09 Apr 2021 | 1.0000 | 1.0000 | 0.9505 | 0.9540 | 0.9540 | 54,658 |
| 08 Apr 2021 | 0.9102 | 1.0000 | 0.9102 | 1.0000 | 1.0000 | 247,682 |
| 07 Apr 2021 | 0.9550 | 1.0000 | 0.9101 | 0.9160 | 0.9160 | 117,041 |
| 06 Apr 2021 | 0.9500 | 1.0100 | 0.8700 | 0.9500 | 0.9500 | 125,577 |
| 05 Apr 2021 | 1.0000 | 1.0400 | 0.9000 | 0.9600 | 0.9600 | 170,246 |
| 01 Apr 2021 | 0.9325 | 1.0635 | 0.9000 | 1.0150 | 1.0150 | 296,124 |
| 31 Mar 2021 | 0.9500 | 1.0400 | 0.9000 | 0.9600 | 0.9600 | 216,985 |
| 30 Mar 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 29 Mar 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 26 Mar 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 25 Mar 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 24 Mar 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 23 Mar 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 22 Mar 2021 | 1.8200 | 1.8600 | 1.7000 | 1.7450 | 1.7450 | 1,427,863 |
| 19 Mar 2021 | 1.7200 | 1.9200 | 1.6800 | 1.7800 | 1.7800 | 5,034,023 |
| 18 Mar 2021 | 1.7800 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 2,386,480 |
| 17 Mar 2021 | 1.6600 | 1.9200 | 1.6300 | 1.7400 | 1.7400 | 5,297,366 |
| 16 Mar 2021 | 1.8700 | 1.8800 | 1.6800 | 1.6800 | 1.6800 | 5,320,402 |
| 15 Mar 2021 | 1.8800 | 1.9300 | 1.7200 | 1.9000 | 1.9000 | 7,785,292 |
| 12 Mar 2021 | 1.8500 | 2.0900 | 1.8300 | 1.8800 | 1.8800 | 6,554,091 |
| 11 Mar 2021 | 2.1500 | 2.2400 | 1.8300 | 1.9100 | 1.9100 | 11,556,332 |
| 10 Mar 2021 | 1.1500 | 2.9214 | 1.0350 | 2.6000 | 2.6000 | 16,452,287 |
| 09 Mar 2021 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 08 Mar 2021 | 3.9100 | 4.0600 | 3.8300 | 3.9500 | 3.9500 | 1,820,502 |
| 05 Mar 2021 | 4.0000 | 4.0900 | 3.5800 | 3.9000 | 3.9000 | 2,601,005 |
| 04 Mar 2021 | 4.1000 | 4.3200 | 3.8700 | 4.0100 | 4.0100 | 3,461,434 |
| 03 Mar 2021 | 3.8700 | 4.3500 | 3.7050 | 4.1500 | 4.1500 | 5,988,979 |
| 02 Mar 2021 | 3.9700 | 3.9900 | 3.7500 | 3.8500 | 3.8500 | 3,305,459 |
| 01 Mar 2021 | 4.1400 | 4.3300 | 3.9500 | 4.0000 | 4.0000 | 4,838,507 |
| 26 Feb 2021 | 3.8700 | 5.1300 | 3.8300 | 3.9400 | 3.9400 | 38,802,517 |
| 25 Feb 2021 | 3.7700 | 3.7800 | 3.4200 | 3.4600 | 3.4600 | 3,864,680 |
| 24 Feb 2021 | 3.6500 | 3.8300 | 3.5300 | 3.7000 | 3.7000 | 4,039,934 |
| 23 Feb 2021 | 3.8700 | 3.9100 | 3.4100 | 3.5600 | 3.5600 | 5,862,702 |
| 22 Feb 2021 | 3.9000 | 4.4900 | 3.8500 | 3.9600 | 3.9600 | 15,296,888 |
| 19 Feb 2021 | 6.0000 | 6.1500 | 5.7114 | 5.7700 | 5.7700 | 2,745,987 |
| 18 Feb 2021 | 5.6500 | 5.6700 | 5.2300 | 5.5500 | 5.5500 | 2,752,815 |
| 17 Feb 2021 | 6.1800 | 6.1900 | 5.7300 | 5.7500 | 5.7500 | 2,569,959 |
| 16 Feb 2021 | 6.6800 | 6.7200 | 6.0100 | 6.1700 | 6.1700 | 6,029,268 |
| 12 Feb 2021 | 7.4900 | 7.5500 | 7.0400 | 7.1600 | 7.1600 | 1,952,670 |
| 11 Feb 2021 | 7.3300 | 7.7299 | 6.8000 | 7.5500 | 7.5500 | 2,634,266 |
| 10 Feb 2021 | 7.6100 | 7.6900 | 7.2000 | 7.2900 | 7.2900 | 1,817,574 |
| 09 Feb 2021 | 8.0100 | 8.1000 | 7.4300 | 7.4800 | 7.4800 | 2,328,113 |
| 08 Feb 2021 | 7.7700 | 8.3500 | 7.7700 | 8.0900 | 8.0900 | 3,171,114 |
| 05 Feb 2021 | 7.5200 | 8.0950 | 7.3300 | 7.8300 | 7.8300 | 2,730,417 |
| 04 Feb 2021 | 7.4800 | 7.7200 | 7.1700 | 7.5200 | 7.5200 | 2,206,554 |
| 03 Feb 2021 | 6.6100 | 7.5000 | 6.5600 | 7.4500 | 7.4500 | 4,005,878 |
| 02 Feb 2021 | 6.8100 | 6.8400 | 6.5300 | 6.5400 | 6.5400 | 1,489,735 |
| 01 Feb 2021 | 6.7900 | 6.9500 | 6.4200 | 6.8100 | 6.8100 | 1,777,624 |
| 29 Jan 2021 | 7.1300 | 7.1600 | 6.5400 | 6.7100 | 6.7100 | 2,521,482 |
| 28 Jan 2021 | 6.7300 | 7.3700 | 6.3600 | 7.3100 | 7.3100 | 6,259,102 |
| 27 Jan 2021 | 7.3200 | 7.4500 | 6.5900 | 6.7500 | 6.7500 | 4,241,106 |
| 26 Jan 2021 | 8.0300 | 8.2401 | 7.5600 | 7.6900 | 7.6900 | 5,514,044 |
| 25 Jan 2021 | 8.7900 | 8.9000 | 7.0300 | 7.6200 | 7.6200 | 14,336,992 |
| 22 Jan 2021 | 5.5200 | 7.0800 | 5.4400 | 6.8500 | 6.8500 | 12,104,692 |
| 21 Jan 2021 | 5.3000 | 5.6200 | 5.1299 | 5.5900 | 5.5900 | 1,303,367 |
| 20 Jan 2021 | 5.1700 | 5.3300 | 5.1200 | 5.3100 | 5.3100 | 715,740 |
| 19 Jan 2021 | 5.3400 | 5.3900 | 5.0900 | 5.1100 | 5.1100 | 1,068,119 |
| 15 Jan 2021 | 5.4100 | 5.4500 | 5.1700 | 5.3100 | 5.3100 | 1,136,241 |
| 14 Jan 2021 | 5.6800 | 5.7300 | 5.3800 | 5.4700 | 5.4700 | 1,649,655 |
| 13 Jan 2021 | 5.4000 | 5.7100 | 5.2000 | 5.6600 | 5.6600 | 2,764,940 |
| 12 Jan 2021 | 5.0000 | 5.4800 | 4.9500 | 5.3200 | 5.3200 | 3,931,979 |
| 11 Jan 2021 | 4.9700 | 5.0800 | 4.8901 | 4.9300 | 4.9300 | 893,170 |
| 08 Jan 2021 | 5.0600 | 5.1300 | 4.9100 | 5.0600 | 5.0600 | 2,061,691 |
| 07 Jan 2021 | 4.9100 | 5.0000 | 4.8300 | 4.9500 | 4.9500 | 1,038,822 |
| 06 Jan 2021 | 4.8000 | 4.9800 | 4.7300 | 4.7700 | 4.7700 | 1,387,778 |
| 05 Jan 2021 | 4.6700 | 4.8850 | 4.6100 | 4.8500 | 4.8500 | 1,069,596 |
| 04 Jan 2021 | 4.7000 | 4.7300 | 4.5700 | 4.6800 | 4.6800 | 692,944 |
| 31 Dec 2020 | 4.6800 | 4.8619 | 4.6700 | 4.6800 | 4.6800 | 795,939 |
| 30 Dec 2020 | 4.6500 | 4.9300 | 4.6300 | 4.7200 | 4.7200 | 1,440,539 |
| 29 Dec 2020 | 4.7100 | 4.7300 | 4.6100 | 4.6600 | 4.6600 | 797,959 |
| 28 Dec 2020 | 4.8500 | 4.8700 | 4.6800 | 4.6800 | 4.6800 | 917,829 |
| 24 Dec 2020 | 4.7100 | 4.8400 | 4.6500 | 4.8400 | 4.8400 | 691,299 |
| 23 Dec 2020 | 4.7500 | 4.8600 | 4.6950 | 4.7200 | 4.7200 | 907,553 |
| 22 Dec 2020 | 4.5500 | 4.7800 | 4.5100 | 4.7700 | 4.7700 | 1,274,459 |
| 21 Dec 2020 | 4.5400 | 4.5500 | 4.4586 | 4.5300 | 4.5300 | 1,074,789 |
| 18 Dec 2020 | 4.6100 | 4.7500 | 4.5711 | 4.6400 | 4.6400 | 924,549 |
| 17 Dec 2020 | 4.6000 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 704,639 |
| 16 Dec 2020 | 4.6900 | 4.6900 | 4.5600 | 4.6100 | 4.6100 | 643,177 |
| 15 Dec 2020 | 4.7200 | 4.7200 | 4.5600 | 4.6700 | 4.6700 | 1,070,847 |
| 14 Dec 2020 | 4.8300 | 4.8400 | 4.6600 | 4.6600 | 4.6600 | 1,543,985 |
| 11 Dec 2020 | 4.9000 | 4.9211 | 4.7900 | 4.8200 | 4.8200 | 1,596,063 |
| 10 Dec 2020 | 4.9800 | 4.9855 | 4.9000 | 4.9000 | 4.9000 | 939,979 |
| 09 Dec 2020 | 4.8900 | 5.2500 | 4.8311 | 5.0300 | 5.0300 | 4,226,394 |
| 08 Dec 2020 | 4.9400 | 4.9500 | 4.8900 | 4.9000 | 4.9000 | 846,470 |
| 07 Dec 2020 | 4.9300 | 4.9900 | 4.8600 | 4.9800 | 4.9800 | 1,174,869 |
| 04 Dec 2020 | 4.9000 | 5.0000 | 4.8750 | 4.9600 | 4.9600 | 1,096,477 |
| 03 Dec 2020 | 4.9300 | 4.9500 | 4.8700 | 4.8800 | 4.8800 | 1,027,253 |
| 02 Dec 2020 | 4.9400 | 5.0900 | 4.8700 | 4.9300 | 4.9300 | 1,701,654 |
| 01 Dec 2020 | 4.9600 | 5.0000 | 4.8300 | 4.9900 | 4.9900 | 1,910,904 |
| 30 Nov 2020 | 4.9100 | 4.9600 | 4.7601 | 4.9000 | 4.9000 | 2,037,233 |
| 27 Nov 2020 | 4.9900 | 5.0200 | 4.9300 | 5.0100 | 5.0100 | 943,898 |
| 25 Nov 2020 | 5.1200 | 5.1800 | 4.9300 | 5.0300 | 5.0300 | 1,894,611 |
| 24 Nov 2020 | 5.4600 | 5.4600 | 5.0700 | 5.2200 | 5.2200 | 3,453,834 |
| 23 Nov 2020 | 5.0000 | 5.0378 | 4.9000 | 5.0100 | 5.0100 | 2,287,446 |
| 20 Nov 2020 | 4.8500 | 5.1900 | 4.7900 | 4.9300 | 4.9300 | 3,002,787 |
| 19 Nov 2020 | 4.8500 | 4.9200 | 4.7100 | 4.9100 | 4.9100 | 1,664,626 |
| 18 Nov 2020 | 4.9300 | 5.0000 | 4.8500 | 4.8600 | 4.8600 | 1,383,686 |
| 17 Nov 2020 | 4.9800 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 1,759,385 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
