Just Energy Historical Data - JE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Just Energy Group Inc JE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0238 4.57% 0.544099 0.4683 0.546 0.4683 0.5203 11:21:49
more quote information »

JE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4280.650.37260.5081292900,0010.116127.13%
1 Month0.93640.96170.35180.5352434811,457-0.3923-41.89%
3 Months1.671.700.35180.9340984679,257-1.13-67.42%
6 Months2.352.840.35181.63735,237-1.81-76.85%
1 Year3.404.420.35181.97770,350-2.86-84.0%
3 Years6.286.340.35182.77408,676-5.74-91.34%
5 Years4.667.540.35183.42307,665-4.12-88.32%

JE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.5001 0.0296 6.29% 0.494 0.65 0.47 1,173,039
Mar 30 2020 0.4705 -0.0495 -9.52% 0.522 0.61 0.4367 1,227,127
Mar 27 2020 0.52 -0.06 -10.34% 0.59 0.60 0.5035 608,005
Mar 26 2020 0.58 0.0942 19.39% 0.52 0.603 0.4875 1,080,517
Mar 25 2020 0.4858 0.0858 21.45% 0.428 0.4886 0.3726 655,658
Mar 24 2020 0.40 0.0199 5.24% 0.4156 0.4156 0.3801 470,672
Mar 23 2020 0.3801 0.0101 2.73% 0.40 0.4779 0.36 846,227
Mar 20 2020 0.37 -0.1101 -22.93% 0.5041 0.518 0.36 1,488,315
Mar 19 2020 0.4801 0.0601 14.31% 0.42 0.4951 0.38 472,070
Mar 18 2020 0.42 -0.0939 -18.27% 0.51 0.51 0.3518 1,008,608
Mar 17 2020 0.5139 0.0139 2.78% 0.5183 0.53 0.4791 835,064
Mar 16 2020 0.50 -0.0768 -13.31% 0.56 0.57 0.4922 810,269
Mar 13 2020 0.5768 0.0168 3.0% 0.56 0.6189 0.5239 661,204
Mar 12 2020 0.56 -0.10 -15.15% 0.57 0.65 0.5251 729,236
Mar 11 2020 0.66 -0.03 -4.35% 0.7101 0.722 0.6189 1,330,828
Mar 10 2020 0.69 -0.0352 -4.85% 0.80 0.90 0.68 546,561
Mar 09 2020 0.7252 -0.1468 -16.83% 0.8372 0.84 0.72 712,593
Mar 06 2020 0.872 -0.0566 -6.1% 0.917 0.93 0.838 395,913
Mar 05 2020 0.9286 -0.0114 -1.21% 0.9092 0.9299 0.85 626,192
Mar 04 2020 0.94 0.0396 4.4% 0.9364 0.9617 0.8771 521,567
Mar 03 2020 0.9004 -0.0996 -9.96% 1.03 1.05 0.896 816,538
Mar 02 2020 1.00 0.09 9.89% 0.9125 1.02 0.8527 850,854
See More Historical Prices »
Your Recent History
NYSE
JE
Just Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 15:40:18