JE

Just Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Just Energy Group Inc JE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0076 2.29% 0.339 19:10:24
Close Price Low Price High Price Open Price Previous Close
0.34 0.3157 0.34 0.33 0.3314
more quote information »

JE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.35780.360.31570.34018972,883,157-0.0188-5.25%
1 Month0.361.220.31570.472214311,211,308-0.021-5.83%
3 Months0.4321.220.31570.49155124,855,247-0.093-21.53%
6 Months1.121.220.31570.50569772,538,377-0.781-69.73%
1 Year3.093.190.31570.87517861,810,202-2.75-89.03%
3 Years5.145.910.31571.55787,799-4.80-93.4%
5 Years5.367.540.31572.05535,061-5.02-93.68%

JE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 0.3301 -0.0079 -2.34% 0.335 0.341 0.3267 2,536,434
Aug 12 2020 0.338 -0.0029 -0.85% 0.3417 0.3487 0.33171 2,411,730
Aug 11 2020 0.3409 -0.0009 -0.26% 0.3458 0.3496 0.33 2,463,348
Aug 10 2020 0.3418 -0.0057 -1.64% 0.344 0.36 0.3381 3,873,730
Aug 07 2020 0.3475 -0.0035 -1.0% 0.3578 0.3578 0.3351 3,130,541
Aug 06 2020 0.351 -0.0109 -3.01% 0.36 0.3695 0.3494 3,057,117
Aug 05 2020 0.3619 0.0039 1.09% 0.36 0.3727 0.355 3,414,116
Aug 04 2020 0.358 -0.0049 -1.35% 0.365 0.37 0.3538 2,876,989
Aug 03 2020 0.3629 0.0009 0.25% 0.3671 0.37 0.3501 2,483,322
Jul 31 2020 0.362 -0.0079 -2.14% 0.37 0.38 0.3294 4,426,242
Jul 30 2020 0.3699 -0.0384 -9.4% 0.37 0.415 0.3603 2,673,723
Jul 29 2020 0.4083 0.0183 4.69% 0.38 0.41 0.3595 5,729,836
Jul 28 2020 0.39 -0.0061 -1.54% 0.40 0.4082 0.3723 3,535,134
Jul 27 2020 0.3961 -0.0139 -3.39% 0.4207 0.4224 0.39 4,907,707
Jul 24 2020 0.41 -0.0349 -7.84% 0.414 0.4447 0.401 5,954,378
Jul 23 2020 0.4449 -0.015 -3.26% 0.4652 0.47 0.4302 6,550,826
Jul 22 2020 0.4599 0.0099 2.2% 0.45 0.5098 0.401 19,437,163
Jul 21 2020 0.45 -0.0746 -14.22% 0.52 0.5751 0.40 22,436,506
Jul 20 2020 0.5246 0.0497 10.47% 0.5799 1.22 0.4859 120,742,136
Jul 17 2020 0.4749 0.1189 33.4% 0.36 0.475 0.3505 1,585,191
Jul 16 2020 0.356 -0.0036 -1.0% 0.36 0.3697 0.3501 990,943
Jul 15 2020 0.3596 0.0019 0.53% 0.3701 0.3701 0.35 2,110,075
Jul 14 2020 0.3577 -0.0173 -4.61% 0.365 0.37 0.3429 1,836,862
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:20200814 23:35:35