Just Energy Historical Data - JE

JE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.38 -0.032 -7.77% 0.414 0.4219 0.38 910,829
May 28 2020 0.412 -0.018 -4.19% 0.42 0.4497 0.4113 464,599
May 27 2020 0.43 -0.0001 -0.02% 0.448 0.45 0.43 278,297
May 26 2020 0.4301 0.0001 0.02% 0.425 0.45 0.42011 792,258
May 25 2020 0.43 0.00 +0.00% 0.432 0.441 0.4112 0
May 22 2020 0.43 0.002 0.47% 0.432 0.441 0.4112 295,133
May 21 2020 0.428 0.0191 4.67% 0.409 0.43 0.40 567,078
May 20 2020 0.4089 0.0089 2.22% 0.42 0.42 0.3975 323,685
May 19 2020 0.40 0.00 0.0% 0.41 0.43 0.395 246,276
May 18 2020 0.40 0.0139 3.6% 0.4026 0.44 0.39 455,850
May 15 2020 0.3861 -0.0337 -8.03% 0.4188 0.42 0.382 508,254
May 14 2020 0.4198 0.0148 3.65% 0.408 0.4198 0.3611 645,305
May 13 2020 0.405 -0.035 -7.95% 0.42 0.445 0.40 929,448
May 12 2020 0.44 0.0124 2.9% 0.44 0.45 0.4199 560,950
May 11 2020 0.4276 -0.0074 -1.7% 0.45 0.45 0.4173 480,047
May 08 2020 0.435 0.005 1.16% 0.42 0.445 0.42 381,353
May 07 2020 0.43 -0.0003 -0.07% 0.44 0.444649 0.425 346,957
May 06 2020 0.4303 -0.0295 -6.42% 0.46 0.4677 0.4263 269,995
May 05 2020 0.4598 0.0171 3.86% 0.455 0.4829 0.4502 506,240
May 04 2020 0.4427 0.0072 1.65% 0.45 0.45 0.40 467,895
May 01 2020 0.4355 -0.0314 -6.73% 0.47 0.47 0.432 356,237
Apr 30 2020 0.4669 -0.0212 -4.34% 0.495 0.495 0.4499 666,091
Apr 29 2020 0.4881 0.0481 10.93% 0.4498 0.50 0.4498 634,555
Apr 28 2020 0.44 -0.0265 -5.68% 0.4459 0.4666 0.42 466,111
Apr 27 2020 0.4665 0.0274 6.24% 0.44 0.4665 0.4321 421,551
Apr 24 2020 0.4391 -0.0058 -1.3% 0.47 0.4788 0.4319 466,597
Apr 23 2020 0.4449 0.0352 8.59% 0.43 0.4566 0.4112 461,093
Apr 22 2020 0.4097 -0.013 -3.08% 0.43 0.43 0.4092 364,251
Apr 21 2020 0.4227 0.0028 0.67% 0.42 0.4293 0.4065 398,203
Apr 20 2020 0.4199 -0.0401 -8.72% 0.45 0.5049 0.408 689,803
Apr 17 2020 0.46 0.033 7.73% 0.46 0.46 0.4326 352,488
Apr 16 2020 0.427 -0.0181 -4.07% 0.434 0.45 0.4101 465,187
Apr 15 2020 0.4451 -0.0256 -5.44% 0.475 0.4899 0.422 719,351
Apr 14 2020 0.4707 0.0107 2.33% 0.48 0.515 0.45 700,272
Apr 13 2020 0.46 -0.0323 -6.56% 0.518 0.52 0.46 553,293
Apr 10 2020 0.4923 0.00 +0.00% 0.54 0.54009 0.483 0
Apr 09 2020 0.4923 -0.0727 -12.87% 0.54 0.54009 0.483 1,418,700
Apr 08 2020 0.565 0.0338 6.36% 0.54 0.565 0.5241 402,920
Apr 07 2020 0.5312 -0.0198 -3.59% 0.5346 0.568 0.5186 415,370
Apr 06 2020 0.551 0.018 3.38% 0.5519 0.565 0.51 182,287
Apr 03 2020 0.533 -0.04 -6.98% 0.54 0.585 0.5011 349,753
Apr 02 2020 0.573 0.068 13.47% 0.50 0.59 0.41 475,175
Apr 01 2020 0.505 0.0049 0.98% 0.4683 0.546 0.4683 278,478
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
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:20200531 11:09:57