Just Energy Group Inc. (JE)
NYSE: JE
· Real-Time Price · USD
1.75
-0.03 (-1.69%)
At close: Apr 24, 2025, 3:47 PM
JE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22, 2021 | 1.82 | 1.86 | 1.70 | 1.74 | 1.75 | -2.25% | 1,465,493 |
| Mar 19, 2021 | 1.72 | 1.92 | 1.68 | 1.78 | 1.78 | 5.95% | 5,065,766 |
| Mar 18, 2021 | 1.78 | 1.80 | 1.68 | 1.68 | 1.68 | -3.45% | 2,412,692 |
| Mar 17, 2021 | 1.66 | 1.92 | 1.63 | 1.74 | 1.74 | 3.57% | 5,332,843 |
| Mar 16, 2021 | 1.87 | 1.88 | 1.68 | 1.68 | 1.68 | -11.58% | 5,387,554 |
| Mar 15, 2021 | 1.88 | 1.93 | 1.72 | 1.90 | 1.90 | 1.06% | 7,889,037 |
| Mar 12, 2021 | 1.85 | 2.09 | 1.83 | 1.88 | 1.88 | -1.57% | 6,671,805 |
| Mar 11, 2021 | 2.15 | 2.24 | 1.83 | 1.91 | 1.91 | -26.54% | 11,669,581 |
| Mar 10, 2021 | 2.60 | 2.92 | 2.60 | 2.60 | 2.60 | -34.18% | 16,675,719 |
| Mar 8, 2021 | 3.91 | 4.06 | 3.83 | 3.95 | 3.95 | 1.28% | 1,827,129 |
| Mar 5, 2021 | 4.00 | 4.09 | 3.58 | 3.90 | 3.90 | -2.74% | 2,641,020 |
| Mar 4, 2021 | 4.10 | 4.32 | 3.87 | 4.01 | 4.01 | -3.37% | 3,506,235 |
| Mar 3, 2021 | 3.87 | 4.35 | 3.70 | 4.15 | 4.15 | 7.79% | 6,014,168 |
| Mar 2, 2021 | 3.97 | 3.99 | 3.75 | 3.85 | 3.85 | -3.75% | 3,352,777 |
| Mar 1, 2021 | 4.14 | 4.33 | 3.95 | 4.00 | 4.00 | 1.52% | 4,905,930 |
| Feb 26, 2021 | 3.87 | 5.13 | 3.83 | 3.94 | 3.94 | 13.87% | 38,897,317 |
| Feb 25, 2021 | 3.77 | 3.78 | 3.42 | 3.46 | 3.46 | -6.49% | 3,909,630 |
| Feb 24, 2021 | 3.65 | 3.83 | 3.53 | 3.70 | 3.70 | 3.93% | 4,079,127 |
| Feb 23, 2021 | 3.87 | 3.91 | 3.41 | 3.56 | 3.56 | -10.10% | 5,936,843 |
| Feb 22, 2021 | 3.90 | 4.49 | 3.85 | 3.96 | 3.96 | -31.37% | 15,593,057 |