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 |
| Jul 22, 2021 | $1.19 | $1.20 | $1.10 | $1.19 | 35 154 |
| Jul 21, 2021 | $1.00 | $1.21 | $1.00 | $1.19 | 79 412 |
| Jul 20, 2021 | $0.98 | $1.09 | $0.98 | $1.09 | 29 760 |
| Jul 19, 2021 | $1.03 | $1.14 | $0.98 | $1.01 | 253 693 |
| Jul 16, 2021 | $1.16 | $1.17 | $1.03 | $1.04 | 118 779 |
| Jul 15, 2021 | $1.10 | $1.19 | $1.10 | $1.16 | 36 447 |
| Jul 14, 2021 | $1.21 | $1.26 | $1.15 | $1.16 | 102 435 |
| Jul 13, 2021 | $1.26 | $1.27 | $1.23 | $1.24 | 48 979 |
| Jul 12, 2021 | $1.40 | $1.40 | $1.25 | $1.28 | 30 575 |
| Jul 09, 2021 | $1.30 | $1.32 | $1.28 | $1.32 | 75 651 |
| Jul 08, 2021 | $1.33 | $1.33 | $1.27 | $1.29 | 40 219 |
| Jul 07, 2021 | $1.33 | $1.36 | $1.32 | $1.35 | 80 720 |
| Jul 06, 2021 | $1.47 | $1.47 | $1.34 | $1.36 | 119 294 |
| Jul 02, 2021 | $1.47 | $1.47 | $1.35 | $1.38 | 41 639 |
| Jul 01, 2021 | $1.36 | $1.43 | $1.33 | $1.41 | 46 725 |
| Jun 30, 2021 | $1.39 | $1.43 | $1.36 | $1.40 | 107 808 |
| Jun 29, 2021 | $1.33 | $1.48 | $1.33 | $1.43 | 401 269 |
| Jun 28, 2021 | $1.45 | $1.46 | $1.38 | $1.43 | 1 025 078 |
| Jun 25, 2021 | $1.40 | $1.49 | $1.37 | $1.49 | 252 339 |
| Jun 24, 2021 | $1.43 | $1.45 | $1.38 | $1.41 | 176 659 |
| Jun 23, 2021 | $1.50 | $1.50 | $1.42 | $1.42 | 131 648 |
| Jun 22, 2021 | $1.56 | $1.58 | $1.45 | $1.50 | 215 483 |
| Jun 21, 2021 | $1.57 | $1.62 | $1.56 | $1.56 | 45 164 |
| Jun 18, 2021 | $1.65 | $1.65 | $1.55 | $1.56 | 128 343 |
| Jun 17, 2021 | $1.66 | $1.66 | $1.53 | $1.60 | 75 129 |
