Historical Data for Just Energy Group Inc. (Canada) (JE)

$ 5.18   0.17 (+3.39%) Volume: 3.05m 2:45 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 5.46 5.46 5.07 5.18 3.05m 0.17 3.39% 5.18 15.96m 12,626
11/23/20 5.00 5.0378 4.90 5.01 2.15m 0.08 1.62% 5.01 10.73m 8,283
11/20/20 4.85 5.19 4.79 4.93 3m 0.02 0.41% 4.93 15.05m 11,648
11/19/20 4.85 4.92 4.71 4.91 1.66m 0.05 1.03% 4.91 7.96m 7,512
11/18/20 4.93 5.00 4.85 4.86 1.38m -0.09 -1.82% 4.86 6.78m 6,137
11/17/20 4.98 5.00 4.90 4.95 1.75m -0.09 -1.79% 4.95 8.64m 7,618
11/16/20 4.99 5.06 4.91 5.04 1.39m 0.05 1.00% 5.04 6.92m 6,233
11/13/20 5.08 5.0843 4.90 4.99 1.83m -0.14 -2.73% 4.99 9.08m 8,141
11/12/20 5.34 5.47 5.10 5.13 3.16m -0.97 -15.90% 5.13 16.57m 14,878
11/11/20 6.00 6.42 5.86 6.10 2.96m 0.27 4.63% 6.10 18.25m 12,837
11/10/20 5.45 5.94 5.42 5.83 1.84m 0.42 7.76% 5.83 10.6m 8,768
11/09/20 5.28 5.61 5.04 5.41 1.85m 0.43 8.63% 5.41 9.94m 9,246
11/06/20 5.05 5.075 4.9501 4.98 810.31k -0.10 -1.97% 4.98 4.05m 4,382
11/05/20 4.99 5.15 4.9599 5.08 762.61k 0.15 3.04% 5.08 3.85m 3,847
11/04/20 5.07 5.09 4.91 4.93 894.67k -0.09 -1.79% 4.93 4.46m 3,977
11/03/20 5.06 5.12 4.97 5.02 708.49k -0.04 -0.79% 5.02 3.56m 3,560
11/02/20 5.15 5.17 4.98 5.06 601.5k -0.08 -1.56% 5.06 3.03m 3,376
10/30/20 5.05 5.15 4.8576 5.14 1.32m -0.02 -0.39% 5.14 6.65m 6,761
10/29/20 4.80 5.19 4.71 5.16 1.43m 0.30 6.17% 5.16 7.2m 6,044
10/28/20 5.03 5.14 4.84 4.86 1.83m -0.36 -6.90% 4.86 9.03m 8,746
10/27/20 5.24 5.40 5.1302 5.22 1.19m -0.04 -0.76% 5.22 6.22m 5,464
10/26/20 5.50 5.53 5.18 5.26 1.22m -0.39 -6.90% 5.26 6.48m 7,128