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 |
| Dec 23, 2016 | $5.28 | $5.35 | $5.26 | $5.29 | 70 200 |
| Dec 22, 2016 | $5.36 | $5.37 | $5.28 | $5.30 | 53 000 |
| Dec 21, 2016 | $5.25 | $5.43 | $5.24 | $5.38 | 256 400 |
| Dec 20, 2016 | $5.35 | $5.36 | $5.25 | $5.27 | 93 600 |
| Dec 19, 2016 | $5.40 | $5.43 | $5.34 | $5.34 | 123 700 |
| Dec 16, 2016 | $5.30 | $5.39 | $5.30 | $5.37 | 91 500 |
| Dec 15, 2016 | $5.26 | $5.41 | $5.19 | $5.34 | 148 400 |
| Dec 14, 2016 | $5.51 | $5.54 | $5.26 | $5.26 | 182 700 |
| Dec 13, 2016 | $5.61 | $5.63 | $5.48 | $5.48 | 141 300 |
| Dec 12, 2016 | $5.67 | $5.74 | $5.62 | $5.64 | 176 400 |
| Dec 09, 2016 | $5.61 | $5.71 | $5.61 | $5.66 | 137 600 |
| Dec 08, 2016 | $5.55 | $5.65 | $5.55 | $5.63 | 121 300 |
| Dec 07, 2016 | $5.53 | $5.59 | $5.47 | $5.55 | 123 500 |
| Dec 06, 2016 | $5.60 | $5.66 | $5.55 | $5.58 | 131 200 |
| Dec 05, 2016 | $5.59 | $5.70 | $5.58 | $5.59 | 131 600 |
| Dec 02, 2016 | $5.66 | $5.72 | $5.58 | $5.59 | 126 500 |
| Dec 01, 2016 | $5.53 | $5.70 | $5.52 | $5.66 | 167 600 |
| Nov 30, 2016 | $5.48 | $5.57 | $5.45 | $5.46 | 112 900 |
| Nov 29, 2016 | $5.48 | $5.54 | $5.46 | $5.49 | 154 500 |
| Nov 28, 2016 | $5.46 | $5.56 | $5.40 | $5.51 | 221 300 |
| Nov 25, 2016 | $5.41 | $5.50 | $5.41 | $5.49 | 52 600 |
| Nov 23, 2016 | $5.29 | $5.43 | $5.29 | $5.40 | 94 500 |
| Nov 22, 2016 | $5.46 | $5.50 | $5.22 | $5.35 | 145 900 |
| Nov 21, 2016 | $5.41 | $5.49 | $5.37 | $5.42 | 194 900 |
| Nov 18, 2016 | $5.31 | $5.46 | $5.31 | $5.37 | 176 700 |
