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 |
| Sep 08, 2016 | $5.65 | $5.65 | $5.58 | $5.61 | 118 100 |
| Sep 07, 2016 | $5.67 | $5.67 | $5.56 | $5.63 | 86 300 |
| Sep 06, 2016 | $5.58 | $5.64 | $5.55 | $5.64 | 101 000 |
| Sep 02, 2016 | $5.56 | $5.58 | $5.49 | $5.55 | 190 400 |
| Sep 01, 2016 | $5.50 | $5.53 | $5.43 | $5.45 | 118 200 |
| Aug 31, 2016 | $5.53 | $5.56 | $5.46 | $5.52 | 154 400 |
| Aug 30, 2016 | $5.59 | $5.61 | $5.52 | $5.52 | 78 400 |
| Aug 29, 2016 | $5.61 | $5.66 | $5.56 | $5.59 | 81 900 |
| Aug 26, 2016 | $5.70 | $5.77 | $5.60 | $5.61 | 175 200 |
| Aug 25, 2016 | $5.60 | $5.71 | $5.58 | $5.71 | 146 200 |
| Aug 24, 2016 | $5.73 | $5.73 | $5.50 | $5.58 | 210 000 |
| Aug 23, 2016 | $5.75 | $5.79 | $5.69 | $5.70 | 210 400 |
| Aug 22, 2016 | $5.72 | $5.74 | $5.68 | $5.72 | 124 100 |
| Aug 19, 2016 | $5.75 | $5.75 | $5.65 | $5.71 | 139 600 |
| Aug 18, 2016 | $5.69 | $5.78 | $5.69 | $5.78 | 173 500 |
| Aug 17, 2016 | $5.50 | $5.73 | $5.50 | $5.72 | 203 200 |
| Aug 16, 2016 | $5.55 | $5.60 | $5.47 | $5.52 | 101 600 |
| Aug 15, 2016 | $5.64 | $5.69 | $5.44 | $5.50 | 268 300 |
| Aug 12, 2016 | $5.65 | $5.75 | $5.53 | $5.64 | 178 900 |
| Aug 11, 2016 | $6.02 | $6.07 | $5.54 | $5.55 | 651 900 |
| Aug 10, 2016 | $6.02 | $6.07 | $5.99 | $6.03 | 107 700 |
| Aug 09, 2016 | $6.04 | $6.04 | $5.98 | $6.02 | 88 100 |
| Aug 08, 2016 | $6.00 | $6.06 | $5.98 | $6.01 | 115 900 |
| Aug 05, 2016 | $6.07 | $6.10 | $5.97 | $6.04 | 83 600 |
| Aug 04, 2016 | $6.05 | $6.12 | $6.02 | $6.08 | 85 800 |
