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 |
| May 23, 2016 | $6.09 | $6.28 | $6.07 | $6.13 | 84 800 |
| May 20, 2016 | $6.00 | $6.05 | $6.00 | $6.03 | 59 600 |
| May 19, 2016 | $6.02 | $6.06 | $5.88 | $6.00 | 86 000 |
| May 18, 2016 | $6.12 | $6.14 | $5.93 | $5.93 | 74 200 |
| May 17, 2016 | $6.14 | $6.21 | $6.14 | $6.15 | 34 500 |
| May 16, 2016 | $6.17 | $6.23 | $6.17 | $6.17 | 108 600 |
| May 13, 2016 | $6.21 | $6.22 | $6.14 | $6.16 | 36 600 |
| May 12, 2016 | $6.39 | $6.49 | $6.27 | $6.27 | 96 300 |
| May 11, 2016 | $6.08 | $6.35 | $6.08 | $6.31 | 120 300 |
| May 10, 2016 | $5.93 | $6.15 | $5.91 | $6.11 | 53 400 |
| May 09, 2016 | $6.01 | $6.01 | $5.90 | $5.92 | 97 300 |
| May 06, 2016 | $5.97 | $5.98 | $5.93 | $5.94 | 250 700 |
| May 05, 2016 | $6.06 | $6.08 | $5.97 | $5.98 | 62 400 |
| May 04, 2016 | $6.09 | $6.16 | $6.03 | $6.03 | 61 800 |
| May 03, 2016 | $6.38 | $6.38 | $6.03 | $6.12 | 65 000 |
| May 02, 2016 | $6.33 | $6.48 | $6.33 | $6.45 | 69 800 |
| Apr 29, 2016 | $6.42 | $6.47 | $6.33 | $6.35 | 71 900 |
| Apr 28, 2016 | $6.28 | $6.52 | $6.26 | $6.45 | 592 000 |
| Apr 27, 2016 | $6.20 | $6.34 | $6.19 | $6.30 | 135 900 |
| Apr 26, 2016 | $6.18 | $6.25 | $6.13 | $6.19 | 278 700 |
| Apr 25, 2016 | $6.11 | $6.16 | $6.11 | $6.15 | 57 700 |
| Apr 22, 2016 | $6.17 | $6.25 | $6.06 | $6.15 | 45 700 |
| Apr 21, 2016 | $6.07 | $6.15 | $6.07 | $6.12 | 137 100 |
| Apr 20, 2016 | $6.21 | $6.31 | $6.08 | $6.08 | 167 900 |
| Apr 19, 2016 | $6.16 | $6.25 | $6.16 | $6.24 | 92 300 |
