Just Energy Group Inc [Je/Pa] (NY: JE-PA )

3.020 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 3.020 3.020 3.020 0 -0.34(-10.12%)
Sep 25, 2020 3.500 3.890 3.200 3.360 577,900 +0.48(+16.67%)
Sep 24, 2020 2.700 3.550 2.300 2.880 191,146 +0.76(+35.85%)
Sep 23, 2020 2.680 2.740 2.110 2.120 69,617 -0.44(-17.35%)
Sep 22, 2020 2.230 2.690 2.230 2.565 53,317 +0.38(+17.12%)
Sep 21, 2020 2.230 2.340 2.160 2.190 5,953 +0.04(+1.86%)
Sep 18, 2020 1.890 2.190 1.890 2.150 54,100 +0.12(+6.17%)
Sep 17, 2020 1.770 2.310 1.770 2.025 129,751 +0.29(+17.05%)
Sep 16, 2020 2.170 2.179 1.730 1.730 313,501 -0.52(-23.11%)
Sep 15, 2020 2.340 2.340 2.170 2.250 12,251 -0.02(-1.10%)
Sep 14, 2020 2.040 2.300 2.020 2.275 32,560 +0.22(+10.97%)
Sep 11, 2020 2.062 2.160 2.050 2.050 6,800 -0.15(-6.81%)
Sep 10, 2020 2.020 2.200 2.000 2.200 30,573 +0.10(+4.76%)
Sep 09, 2020 2.010 2.200 1.976 2.100 92,219 +0.17(+8.81%)
Sep 08, 2020 2.050 2.100 1.930 1.930 74,587 -0.19(-8.96%)
Sep 04, 2020 2.100 2.210 2.100 2.120 60,200 -0.15(-6.61%)
Sep 03, 2020 2.200 2.430 2.060 2.270 33,479 +0.18(+8.61%)
Sep 02, 2020 2.180 2.200 2.040 2.090 11,063 +0.07(+3.47%)
Sep 01, 2020 1.820 2.100 1.820 2.020 28,314 +0.07(+3.59%)
Aug 31, 2020 2.360 2.360 1.880 1.950 44,155 -0.27(-12.16%)
Aug 28, 2020 1.770 3.200 1.620 2.220 767,000 +1.02(+85.00%)
Aug 27, 2020 1.300 1.460 1.120 1.200 112,733 -0.11(-8.40%)
Aug 26, 2020 1.120 1.320 1.030 1.310 115,263 +0.25(+23.58%)
Aug 25, 2020 1.130 1.130 1.025 1.060 32,093 -0.06(-5.36%)
Aug 24, 2020 1.120 1.190 0.9000 1.120 37,332 -0.08(-6.67%)
Aug 21, 2020 1.140 1.200 1.000 1.200 71,200 +0.09(+8.11%)
Aug 20, 2020 1.130 1.200 1.100 1.110 75,864 +0.05(+4.73%)
Aug 19, 2020 1.340 1.380 1.060 1.060 70,631 -0.14(-11.67%)
Aug 18, 2020 0.9900 1.300 0.9900 1.200 71,457 +0.22(+22.45%)
Aug 17, 2020 0.9250 0.9898 0.8750 0.9800 17,622 +0.13(+15.29%)
Aug 14, 2020 0.7700 0.9800 0.7700 0.8500 40,100 +0.04(+4.29%)
Aug 13, 2020 0.7783 0.8900 0.7700 0.8150 21,583 -0.02(-1.81%)
Aug 12, 2020 0.8000 0.8300 0.7800 0.8300 25,710 +0.03(+3.75%)
Aug 11, 2020 0.8500 0.9095 0.7500 0.8000 65,633 -0.05(-5.88%)
Aug 10, 2020 0.7200 0.8500 0.6700 0.8500 57,600 +0.20(+30.77%)
Aug 07, 2020 0.7400 0.7800 0.6400 0.6500 146,300 -0.09(-12.16%)
Aug 06, 2020 0.8800 0.8900 0.6600 0.7400 173,933 -0.11(-12.94%)
Aug 05, 2020 0.9700 1.010 0.8500 0.8500 45,505 -0.08(-8.60%)
Aug 04, 2020 0.9200 0.9400 0.8550 0.9300 30,062 -0.02(-2.11%)
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.