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 |
| Mar 11, 2016 | $6.12 | $6.12 | $5.95 | $5.95 | 214 900 |
| Mar 10, 2016 | $6.14 | $6.20 | $5.97 | $6.03 | 90 000 |
| Mar 09, 2016 | $6.09 | $6.23 | $6.06 | $6.14 | 112 900 |
| Mar 08, 2016 | $5.99 | $6.08 | $5.95 | $6.06 | 153 700 |
| Mar 07, 2016 | $5.96 | $6.09 | $5.96 | $6.01 | 74 900 |
| Mar 04, 2016 | $6.09 | $6.13 | $5.96 | $5.98 | 61 400 |
| Mar 03, 2016 | $6.10 | $6.17 | $6.03 | $6.10 | 94 300 |
| Mar 02, 2016 | $5.94 | $6.15 | $5.94 | $6.13 | 76 500 |
| Mar 01, 2016 | $5.90 | $6.02 | $5.89 | $6.01 | 67 700 |
| Feb 29, 2016 | $5.95 | $6.03 | $5.82 | $5.85 | 78 700 |
| Feb 26, 2016 | $6.13 | $6.18 | $5.95 | $5.95 | 76 600 |
| Feb 25, 2016 | $5.80 | $6.09 | $5.80 | $6.07 | 83 800 |
| Feb 24, 2016 | $5.70 | $5.82 | $5.70 | $5.79 | 84 600 |
| Feb 23, 2016 | $5.85 | $5.97 | $5.72 | $5.74 | 85 000 |
| Feb 22, 2016 | $6.08 | $6.08 | $5.87 | $5.88 | 84 100 |
| Feb 19, 2016 | $6.03 | $6.03 | $5.85 | $5.86 | 74 400 |
| Feb 18, 2016 | $5.96 | $6.13 | $5.96 | $6.06 | 109 800 |
| Feb 17, 2016 | $5.79 | $6.00 | $5.79 | $5.95 | 119 800 |
| Feb 16, 2016 | $5.60 | $5.80 | $5.60 | $5.77 | 134 200 |
| Feb 12, 2016 | $5.59 | $5.67 | $5.59 | $5.62 | 174 100 |
| Feb 11, 2016 | $6.01 | $6.05 | $5.37 | $5.52 | 405 200 |
| Feb 10, 2016 | $6.44 | $6.48 | $6.29 | $6.31 | 111 700 |
| Feb 09, 2016 | $6.49 | $6.61 | $6.39 | $6.39 | 108 200 |
| Feb 08, 2016 | $6.67 | $6.67 | $6.50 | $6.54 | 178 100 |
| Feb 05, 2016 | $6.68 | $6.81 | $6.65 | $6.72 | 135 200 |
