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 |
| Aug 26, 2021 | $1.00 | $1.01 | $0.96 | $0.97 | 125 809 |
| Aug 25, 2021 | $1.00 | $1.00 | $0.97 | $1.00 | 106 907 |
| Aug 24, 2021 | $0.97 | $1.02 | $0.94 | $0.98 | 189 224 |
| Aug 23, 2021 | $0.95 | $0.99 | $0.95 | $0.95 | 76 975 |
| Aug 20, 2021 | $0.96 | $0.99 | $0.95 | $0.96 | 54 417 |
| Aug 19, 2021 | $1.01 | $1.01 | $0.96 | $0.96 | 49 117 |
| Aug 18, 2021 | $1.01 | $1.09 | $0.99 | $1.01 | 104 505 |
| Aug 17, 2021 | $1.05 | $1.09 | $1.01 | $1.04 | 86 731 |
| Aug 16, 2021 | $1.10 | $1.15 | $1.05 | $1.12 | 37 796 |
| Aug 13, 2021 | $1.13 | $1.18 | $1.11 | $1.12 | 37 796 |
| Aug 12, 2021 | $1.16 | $1.18 | $1.14 | $1.14 | 136 729 |
| Aug 11, 2021 | $1.06 | $1.17 | $1.06 | $1.14 | 18 759 |
| Aug 10, 2021 | $1.15 | $1.18 | $1.14 | $1.15 | 22 115 |
| Aug 09, 2021 | $1.05 | $1.20 | $1.05 | $1.16 | 31 300 |
| Aug 06, 2021 | $1.17 | $1.20 | $1.16 | $1.17 | 115 283 |
| Aug 05, 2021 | $1.05 | $1.19 | $1.05 | $1.15 | 27 167 |
| Aug 04, 2021 | $1.05 | $1.15 | $1.05 | $1.10 | 17 662 |
| Aug 03, 2021 | $1.07 | $1.18 | $1.07 | $1.12 | 47 363 |
| Aug 02, 2021 | $1.05 | $1.11 | $1.05 | $1.08 | 44 703 |
| Jul 30, 2021 | $1.10 | $1.13 | $1.09 | $1.09 | 53 344 |
| Jul 29, 2021 | $1.13 | $1.20 | $1.13 | $1.14 | 21 118 |
| Jul 28, 2021 | $1.13 | $1.20 | $1.13 | $1.17 | 81 120 |
| Jul 27, 2021 | $1.19 | $1.21 | $1.13 | $1.13 | 39 416 |
| Jul 26, 2021 | $1.13 | $1.19 | $1.13 | $1.19 | 14 749 |
| Jul 23, 2021 | $1.19 | $1.19 | $1.08 | $1.15 | 31 313 |
