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 |
| Nov 17, 2016 | $5.17 | $5.37 | $5.17 | $5.31 | 92 300 |
| Nov 16, 2016 | $5.10 | $5.23 | $5.10 | $5.20 | 87 700 |
| Nov 15, 2016 | $5.04 | $5.19 | $5.04 | $5.12 | 128 400 |
| Nov 14, 2016 | $4.99 | $5.03 | $4.86 | $4.98 | 197 100 |
| Nov 11, 2016 | $5.00 | $5.06 | $4.87 | $4.88 | 212 300 |
| Nov 10, 2016 | $5.03 | $5.10 | $4.92 | $5.03 | 193 100 |
| Nov 09, 2016 | $4.97 | $4.99 | $4.90 | $4.92 | 160 600 |
| Nov 08, 2016 | $5.10 | $5.12 | $5.04 | $5.06 | 69 400 |
| Nov 07, 2016 | $5.13 | $5.22 | $5.10 | $5.10 | 80 100 |
| Nov 04, 2016 | $5.09 | $5.16 | $5.05 | $5.14 | 112 200 |
| Nov 03, 2016 | $5.10 | $5.14 | $5.04 | $5.07 | 116 200 |
| Nov 02, 2016 | $5.18 | $5.22 | $5.09 | $5.12 | 115 100 |
| Nov 01, 2016 | $5.30 | $5.36 | $5.16 | $5.22 | 139 600 |
| Oct 31, 2016 | $5.36 | $5.36 | $5.24 | $5.24 | 47 400 |
| Oct 28, 2016 | $5.39 | $5.41 | $5.30 | $5.32 | 92 600 |
| Oct 27, 2016 | $5.40 | $5.40 | $5.35 | $5.37 | 69 000 |
| Oct 26, 2016 | $5.36 | $5.49 | $5.35 | $5.37 | 182 900 |
| Oct 25, 2016 | $5.38 | $5.44 | $5.32 | $5.36 | 80 100 |
| Oct 24, 2016 | $5.37 | $5.41 | $5.31 | $5.34 | 44 100 |
| Oct 21, 2016 | $5.40 | $5.44 | $5.37 | $5.38 | 60 900 |
| Oct 20, 2016 | $5.49 | $5.49 | $5.41 | $5.42 | 115 100 |
| Oct 19, 2016 | $5.40 | $5.53 | $5.40 | $5.46 | 98 100 |
| Oct 18, 2016 | $5.42 | $5.48 | $5.37 | $5.39 | 428 400 |
| Oct 17, 2016 | $5.38 | $5.45 | $5.30 | $5.37 | 123 100 |
| Oct 14, 2016 | $5.29 | $5.47 | $5.26 | $5.34 | 167 700 |
