Chronicle Journal: Finance

Just Energy Group Inc (NY: JE )

3.950 USD +0.050 (+1.28%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.540 1.560 1.400 1.400 517,900 -0.15(-9.68%)
Jan 30, 2020 1.570 1.595 1.540 1.550 277,089 -0.04(-2.52%)
Jan 29, 2020 1.570 1.610 1.570 1.590 296,758 +0.02(+1.27%)
Jan 28, 2020 1.630 1.630 1.570 1.570 226,857 -0.03(-1.88%)
Jan 27, 2020 1.580 1.620 1.580 1.600 204,760 -0.01(-0.62%)
Jan 24, 2020 1.640 1.640 1.590 1.610 225,300 -0.02(-1.23%)
Jan 23, 2020 1.580 1.640 1.570 1.630 380,374 +0.04(+2.52%)
Jan 22, 2020 1.560 1.640 1.560 1.590 444,283 +0.03(+1.92%)
Jan 21, 2020 1.600 1.640 1.560 1.560 371,526 -0.05(-3.11%)
Jan 17, 2020 1.590 1.640 1.590 1.610 272,900 +0.02(+1.26%)
Jan 16, 2020 1.590 1.665 1.581 1.590 397,894 +0.00(+0.00%)
Jan 15, 2020 1.620 1.620 1.560 1.590 400,528 -0.01(-0.63%)
Jan 14, 2020 1.640 1.670 1.581 1.600 348,729 -0.02(-1.23%)
Jan 13, 2020 1.600 1.680 1.570 1.620 498,637 +0.03(+1.89%)
Jan 10, 2020 1.620 1.680 1.580 1.590 286,200 -0.02(-1.24%)
Jan 09, 2020 1.600 1.640 1.570 1.610 286,389 +0.00(+0.00%)
Jan 08, 2020 1.670 1.700 1.580 1.610 575,333 -0.07(-4.17%)
Jan 07, 2020 1.650 1.730 1.640 1.680 468,453 +0.02(+1.20%)
Jan 06, 2020 1.790 1.820 1.660 1.660 710,001 -0.18(-9.78%)
Jan 03, 2020 1.810 1.850 1.710 1.840 613,100 +0.04(+2.22%)
Jan 02, 2020 1.710 1.820 1.680 1.800 1,067,391 +0.12(+7.14%)
Dec 31, 2019 1.520 1.680 1.500 1.680 879,100 +0.14(+9.09%)
Dec 30, 2019 1.570 1.600 1.510 1.540 717,442 +0.00(+0.00%)
Dec 27, 2019 1.600 1.645 1.540 1.540 1,314,700 -0.07(-4.35%)
Dec 26, 2019 1.680 1.690 1.610 1.610 433,495 -0.04(-2.42%)
Dec 24, 2019 1.670 1.670 1.615 1.650 243,700 +0.00(+0.00%)
Dec 23, 2019 1.600 1.770 1.600 1.650 1,285,447 +0.03(+1.85%)
Dec 20, 2019 1.630 1.700 1.580 1.620 1,056,100 -0.01(-0.61%)
Dec 19, 2019 1.620 1.650 1.590 1.630 733,978 -0.04(-2.40%)
Dec 18, 2019 1.700 1.770 1.660 1.670 549,310 -0.08(-4.57%)
Dec 17, 2019 1.780 1.820 1.740 1.750 568,459 -0.03(-1.69%)
Dec 16, 2019 1.760 1.870 1.730 1.780 541,671 -0.01(-0.56%)
Dec 13, 2019 1.870 1.900 1.780 1.790 630,700 -0.08(-4.28%)
Dec 12, 2019 2.000 2.050 1.860 1.870 970,320 -0.13(-6.50%)
Dec 11, 2019 2.020 2.080 1.970 2.000 441,442 -0.05(-2.44%)
Dec 10, 2019 2.100 2.170 2.040 2.050 581,023 -0.08(-3.76%)
Dec 09, 2019 2.100 2.140 2.070 2.130 335,900 +0.03(+1.43%)
Dec 06, 2019 2.060 2.170 2.050 2.100 424,000 +0.03(+1.45%)
Dec 05, 2019 2.170 2.170 2.050 2.070 762,671 -0.03(-1.43%)
Dec 04, 2019 2.020 2.170 1.950 2.100 1,206,529 +0.15(+7.69%)
Dec 03, 2019 2.270 2.270 1.940 1.950 1,158,500 -0.32(-14.10%)
Dec 02, 2019 2.600 2.650 2.260 2.270 1,431,001 -0.45(-16.54%)
Nov 29, 2019 2.730 2.740 2.620 2.720 309,800 +0.00(+0.00%)
Nov 27, 2019 2.710 2.840 2.680 2.720 532,500 +0.01(+0.37%)
Nov 26, 2019 2.680 2.760 2.660 2.710 429,221 +0.03(+1.12%)
Nov 25, 2019 2.590 2.790 2.590 2.680 676,308 +0.11(+4.28%)
Nov 22, 2019 2.470 2.680 2.410 2.570 1,001,600 +0.11(+4.47%)
Nov 21, 2019 2.410 2.470 2.400 2.460 256,812 +0.06(+2.50%)
Nov 20, 2019 2.340 2.420 2.310 2.400 266,257 +0.07(+3.00%)
Nov 19, 2019 2.320 2.370 2.295 2.330 274,678 -0.02(-0.85%)
Nov 18, 2019 2.400 2.400 2.330 2.350 321,408 -0.05(-2.08%)
Nov 15, 2019 2.450 2.490 2.386 2.400 221,000 -0.06(-2.44%)
Nov 14, 2019 2.400 2.530 2.390 2.460 544,839 +0.07(+2.93%)
Nov 13, 2019 2.280 2.400 2.275 2.390 393,699 +0.07(+3.02%)
Nov 12, 2019 2.400 2.400 2.260 2.320 481,126 -0.07(-2.93%)
Nov 11, 2019 2.250 2.420 2.250 2.390 613,135 +0.11(+4.82%)
Nov 08, 2019 2.270 2.330 2.203 2.280 356,500 +0.01(+0.44%)
Nov 07, 2019 2.070 2.360 2.000 2.270 1,451,341 +0.33(+17.01%)
Nov 06, 2019 2.020 2.040 1.920 1.940 853,424 -0.09(-4.43%)
Nov 05, 2019 2.070 2.075 2.010 2.030 641,431 -0.03(-1.46%)
Nov 04, 2019 2.270 2.290 1.980 2.060 1,252,438 -0.25(-10.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.