Chronicle Journal: Finance

Just Energy Group Inc (NY: JE )

3.970 USD -0.040 (-1.00%)
Streaming Delayed Price Updated: 8:28 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.870 5.130 3.830 3.940 38,802,500 +0.48(+13.87%)
Feb 25, 2021 3.770 3.780 3.420 3.460 3,852,462 -0.24(-6.49%)
Feb 24, 2021 3.650 3.830 3.530 3.700 4,014,384 +0.14(+3.93%)
Feb 23, 2021 3.870 3.910 3.410 3.560 5,834,671 -0.40(-10.10%)
Feb 22, 2021 3.900 4.490 3.850 3.960 15,247,369 -1.81(-31.37%)
Feb 19, 2021 6.000 6.150 5.711 5.770 2,745,900 +0.22(+3.96%)
Feb 18, 2021 5.650 5.670 5.230 5.550 2,739,455 -0.20(-3.48%)
Feb 17, 2021 6.180 6.190 5.730 5.750 2,538,574 -0.42(-6.81%)
Feb 16, 2021 6.680 6.720 6.010 6.170 6,005,896 -0.99(-13.83%)
Feb 12, 2021 7.490 7.550 7.040 7.160 1,952,600 -0.39(-5.17%)
Feb 11, 2021 7.330 7.730 6.800 7.550 2,623,627 +0.26(+3.57%)
Feb 10, 2021 7.610 7.690 7.200 7.290 1,813,044 -0.19(-2.54%)
Feb 09, 2021 8.010 8.100 7.430 7.480 2,323,770 -0.61(-7.54%)
Feb 08, 2021 7.770 8.350 7.770 8.090 3,165,285 +0.26(+3.32%)
Feb 05, 2021 7.520 8.095 7.330 7.830 2,730,400 +0.31(+4.12%)
Feb 04, 2021 7.480 7.720 7.170 7.520 2,204,007 +0.07(+0.94%)
Feb 03, 2021 6.610 7.500 6.560 7.450 3,989,069 +0.91(+13.91%)
Feb 02, 2021 6.810 6.840 6.530 6.540 1,473,747 -0.27(-3.96%)
Feb 01, 2021 6.790 6.950 6.420 6.810 1,765,101 +0.10(+1.49%)
Jan 29, 2021 7.130 7.160 6.540 6.710 2,521,400 -0.60(-8.21%)
Jan 28, 2021 6.730 7.370 6.360 7.310 6,241,083 +0.56(+8.30%)
Jan 27, 2021 7.320 7.450 6.590 6.750 4,221,116 -0.94(-12.22%)
Jan 26, 2021 8.030 8.240 7.560 7.690 5,487,704 +0.07(+0.92%)
Jan 25, 2021 8.790 8.900 7.030 7.620 14,259,860 +0.77(+11.24%)
Jan 22, 2021 5.520 7.080 5.440 6.850 12,104,600 +1.26(+22.54%)
Jan 21, 2021 5.300 5.620 5.130 5.590 1,290,168 +0.28(+5.27%)
Jan 20, 2021 5.170 5.330 5.120 5.310 709,459 +0.20(+3.91%)
Jan 19, 2021 5.340 5.390 5.090 5.110 1,057,290 -0.20(-3.77%)
Jan 15, 2021 5.410 5.450 5.170 5.310 1,136,200 -0.16(-2.93%)
Jan 14, 2021 5.680 5.730 5.380 5.470 1,643,620 -0.19(-3.36%)
Jan 13, 2021 5.400 5.710 5.200 5.660 2,751,242 +0.34(+6.39%)
Jan 12, 2021 5.000 5.480 4.950 5.320 3,912,861 +0.39(+7.91%)
Jan 11, 2021 4.970 5.080 4.890 4.930 889,855 -0.13(-2.57%)
Jan 08, 2021 5.060 5.130 4.910 5.060 2,061,600 +0.11(+2.22%)
Jan 07, 2021 4.910 5.000 4.830 4.950 1,035,897 +0.18(+3.77%)
Jan 06, 2021 4.800 4.980 4.730 4.770 1,386,156 -0.08(-1.65%)
Jan 05, 2021 4.670 4.890 4.610 4.850 1,066,716 +0.17(+3.63%)
Jan 04, 2021 4.700 4.730 4.570 4.680 691,777 +0.00(+0.00%)
Dec 31, 2020 4.680 4.680 4.680 1,433,646 -0.04(-0.85%)
Dec 30, 2020 4.650 4.930 4.630 4.720 1,433,646 +0.06(+1.29%)
Dec 29, 2020 4.710 4.730 4.610 4.660 792,889 -0.02(-0.43%)
Dec 28, 2020 4.850 4.870 4.680 4.680 914,262 -0.16(-3.31%)
Dec 24, 2020 4.710 4.840 4.650 4.840 691,200 +0.12(+2.54%)
Dec 23, 2020 4.750 4.860 4.700 4.720 904,854 -0.05(-1.05%)
Dec 22, 2020 4.550 4.780 4.510 4.770 1,269,531 +0.24(+5.30%)
Dec 21, 2020 4.540 4.550 4.460 4.530 1,066,410 -0.11(-2.37%)
Dec 18, 2020 4.610 4.750 4.571 4.640 924,500 +0.01(+0.22%)
Dec 17, 2020 4.600 4.630 4.550 4.630 699,721 +0.02(+0.43%)
Dec 16, 2020 4.690 4.690 4.560 4.610 636,184 -0.06(-1.28%)
Dec 15, 2020 4.720 4.720 4.560 4.670 1,061,199 +0.01(+0.21%)
Dec 14, 2020 4.830 4.840 4.660 4.660 1,541,885 -0.16(-3.32%)
Dec 11, 2020 4.900 4.921 4.790 4.820 1,596,000 -0.08(-1.63%)
Dec 10, 2020 4.980 4.990 4.900 4.900 935,923 -0.13(-2.58%)
Dec 09, 2020 4.890 5.250 4.830 5.030 4,218,464 +0.13(+2.65%)
Dec 08, 2020 4.940 4.950 4.890 4.900 844,604 -0.08(-1.61%)
Dec 07, 2020 4.930 4.990 4.860 4.980 1,168,523 +0.02(+0.40%)
Dec 04, 2020 4.900 5.000 4.875 4.960 1,096,400 +0.08(+1.64%)
Dec 03, 2020 4.930 4.950 4.870 4.880 1,013,936 -0.05(-1.01%)
Dec 02, 2020 4.940 5.090 4.870 4.930 1,695,716 -0.06(-1.20%)
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.