NYSE:JE
Delisted
Just Energy Group Inc Stock Price (Quote)
$0.220
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $0.220 | Wednesday, 20th Jul 2022 JE stock ended at $0.220. During the day the stock fluctuated 0% from a day low at $0.220 to a day high of $0.220. |
| 90 days | $0.170 | $0.98 | |
| 52 weeks | $0.170 | $1.69 |
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $1.01 | $1.03 | $1.01 | $1.02 | 25 658 |
| 2022-01-18 | $1.01 | $1.04 | $1.00 | $1.04 | 48 042 |
| 2022-01-14 | $0.96 | $1.01 | $0.96 | $0.99 | 93 688 |
| 2022-01-13 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-01-12 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-01-11 | $0.92 | $0.94 | $0.92 | $0.94 | 8 260 |
| 2022-01-10 | $0.93 | $0.94 | $0.91 | $0.93 | 48 033 |
| 2022-01-07 | $0.90 | $0.94 | $0.88 | $0.93 | 25 103 |
| 2022-01-06 | $0.95 | $0.95 | $0.89 | $0.91 | 19 667 |
| 2022-01-05 | $0.90 | $0.95 | $0.87 | $0.93 | 70 907 |
| 2022-01-04 | $0.87 | $0.93 | $0.86 | $0.91 | 90 656 |
| 2022-01-03 | $0.85 | $0.90 | $0.82 | $0.85 | 44 093 |
| 2021-12-31 | $0.90 | $0.90 | $0.85 | $0.86 | 168 943 |
| 2021-12-30 | $0.82 | $0.94 | $0.82 | $0.86 | 203 540 |
| 2021-12-29 | $0.94 | $1.00 | $0.790 | $0.87 | 506 330 |
| 2021-12-28 | $0.92 | $0.99 | $0.92 | $0.95 | 138 170 |
| 2021-12-27 | $0.98 | $1.01 | $0.95 | $0.97 | 141 196 |
| 2021-12-23 | $0.98 | $1.03 | $0.98 | $1.00 | 79 648 |
| 2021-12-22 | $0.98 | $1.02 | $0.98 | $0.99 | 70 360 |
| 2021-12-21 | $1.02 | $1.06 | $0.97 | $0.98 | 155 563 |
| 2021-12-20 | $1.00 | $1.05 | $0.99 | $1.03 | 53 702 |
| 2021-12-17 | $1.03 | $1.04 | $0.98 | $1.01 | 68 920 |
| 2021-12-16 | $1.08 | $1.12 | $1.01 | $1.03 | 163 707 |
| 2021-12-15 | $1.08 | $1.12 | $1.01 | $1.08 | 27 127 |
| 2021-12-14 | $1.10 | $1.13 | $1.05 | $1.12 | 109 746 |
