Australia markets close in 1 hour 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20210.86001.07000.86000.93200.9320106,887
12 Apr 20210.87001.00000.87000.88000.8800145,267
09 Apr 20211.00001.00000.95050.95400.954054,658
08 Apr 20210.91021.00000.91021.00001.0000247,682
07 Apr 20210.95501.00000.91010.91600.9160117,041
06 Apr 20210.95001.01000.87000.95000.9500125,577
05 Apr 20211.00001.04000.90000.96000.9600170,246
01 Apr 20210.93251.06350.90001.01501.0150296,124
31 Mar 20210.95001.04000.90000.96000.9600216,985
30 Mar 20211.74501.74501.74501.74501.7450-
29 Mar 20211.74501.74501.74501.74501.7450-
26 Mar 20211.74501.74501.74501.74501.7450-
25 Mar 20211.74501.74501.74501.74501.7450-
24 Mar 20211.74501.74501.74501.74501.7450-
23 Mar 20211.74501.74501.74501.74501.7450-
22 Mar 20211.82001.86001.70001.74501.74501,427,863
19 Mar 20211.72001.92001.68001.78001.78005,034,023
18 Mar 20211.78001.80001.68001.68001.68002,386,480
17 Mar 20211.66001.92001.63001.74001.74005,297,366
16 Mar 20211.87001.88001.68001.68001.68005,320,402
15 Mar 20211.88001.93001.72001.90001.90007,785,292
12 Mar 20211.85002.09001.83001.88001.88006,554,091
11 Mar 20212.15002.24001.83001.91001.910011,556,332
10 Mar 20211.15002.92141.03502.60002.600016,452,287
09 Mar 20213.95003.95003.95003.95003.9500-
08 Mar 20213.91004.06003.83003.95003.95001,820,502
05 Mar 20214.00004.09003.58003.90003.90002,601,005
04 Mar 20214.10004.32003.87004.01004.01003,461,434
03 Mar 20213.87004.35003.70504.15004.15005,988,979
02 Mar 20213.97003.99003.75003.85003.85003,305,459
01 Mar 20214.14004.33003.95004.00004.00004,838,507
26 Feb 20213.87005.13003.83003.94003.940038,802,517
25 Feb 20213.77003.78003.42003.46003.46003,864,680
24 Feb 20213.65003.83003.53003.70003.70004,039,934
23 Feb 20213.87003.91003.41003.56003.56005,862,702
22 Feb 20213.90004.49003.85003.96003.960015,296,888
19 Feb 20216.00006.15005.71145.77005.77002,745,987
18 Feb 20215.65005.67005.23005.55005.55002,752,815
17 Feb 20216.18006.19005.73005.75005.75002,569,959
16 Feb 20216.68006.72006.01006.17006.17006,029,268
12 Feb 20217.49007.55007.04007.16007.16001,952,670
11 Feb 20217.33007.72996.80007.55007.55002,634,266
10 Feb 20217.61007.69007.20007.29007.29001,817,574
09 Feb 20218.01008.10007.43007.48007.48002,328,113
08 Feb 20217.77008.35007.77008.09008.09003,171,114
05 Feb 20217.52008.09507.33007.83007.83002,730,417
04 Feb 20217.48007.72007.17007.52007.52002,206,554
03 Feb 20216.61007.50006.56007.45007.45004,005,878
02 Feb 20216.81006.84006.53006.54006.54001,489,735
01 Feb 20216.79006.95006.42006.81006.81001,777,624
29 Jan 20217.13007.16006.54006.71006.71002,521,482
28 Jan 20216.73007.37006.36007.31007.31006,259,102
27 Jan 20217.32007.45006.59006.75006.75004,241,106
26 Jan 20218.03008.24017.56007.69007.69005,514,044
25 Jan 20218.79008.90007.03007.62007.620014,336,992
22 Jan 20215.52007.08005.44006.85006.850012,104,692
21 Jan 20215.30005.62005.12995.59005.59001,303,367
20 Jan 20215.17005.33005.12005.31005.3100715,740
19 Jan 20215.34005.39005.09005.11005.11001,068,119
15 Jan 20215.41005.45005.17005.31005.31001,136,241
14 Jan 20215.68005.73005.38005.47005.47001,649,655
13 Jan 20215.40005.71005.20005.66005.66002,764,940
12 Jan 20215.00005.48004.95005.32005.32003,931,979
11 Jan 20214.97005.08004.89014.93004.9300893,170
08 Jan 20215.06005.13004.91005.06005.06002,061,691
07 Jan 20214.91005.00004.83004.95004.95001,038,822
06 Jan 20214.80004.98004.73004.77004.77001,387,778
05 Jan 20214.67004.88504.61004.85004.85001,069,596
04 Jan 20214.70004.73004.57004.68004.6800692,944
31 Dec 20204.68004.86194.67004.68004.6800795,939
30 Dec 20204.65004.93004.63004.72004.72001,440,539
29 Dec 20204.71004.73004.61004.66004.6600797,959
28 Dec 20204.85004.87004.68004.68004.6800917,829
24 Dec 20204.71004.84004.65004.84004.8400691,299
23 Dec 20204.75004.86004.69504.72004.7200907,553
22 Dec 20204.55004.78004.51004.77004.77001,274,459
21 Dec 20204.54004.55004.45864.53004.53001,074,789
18 Dec 20204.61004.75004.57114.64004.6400924,549
17 Dec 20204.60004.63004.55004.63004.6300704,639
16 Dec 20204.69004.69004.56004.61004.6100643,177
15 Dec 20204.72004.72004.56004.67004.67001,070,847
14 Dec 20204.83004.84004.66004.66004.66001,543,985
11 Dec 20204.90004.92114.79004.82004.82001,596,063
10 Dec 20204.98004.98554.90004.90004.9000939,979
09 Dec 20204.89005.25004.83115.03005.03004,226,394
08 Dec 20204.94004.95004.89004.90004.9000846,470
07 Dec 20204.93004.99004.86004.98004.98001,174,869
04 Dec 20204.90005.00004.87504.96004.96001,096,477
03 Dec 20204.93004.95004.87004.88004.88001,027,253
02 Dec 20204.94005.09004.87004.93004.93001,701,654
01 Dec 20204.96005.00004.83004.99004.99001,910,904
30 Nov 20204.91004.96004.76014.90004.90002,037,233
27 Nov 20204.99005.02004.93005.01005.0100943,898
25 Nov 20205.12005.18004.93005.03005.03001,894,611
24 Nov 20205.46005.46005.07005.22005.22003,453,834
23 Nov 20205.00005.03784.90005.01005.01002,287,446
20 Nov 20204.85005.19004.79004.93004.93003,002,787
19 Nov 20204.85004.92004.71004.91004.91001,664,626
18 Nov 20204.93005.00004.85004.86004.86001,383,686
17 Nov 20204.98005.00004.90004.95004.95001,759,385
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...