Just Energy Historical Data - JE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Just Energy Group Inc JE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -4.28% 1.79 1.90 1.78 1.87 1.87 19:59:39
more quote information »

JE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.062.1751.782.00550,492-0.27-13.11%
1 Month2.452.841.782.26610,490-0.66-26.94%
3 Months1.492.841.442.141,088,3630.3020.13%
6 Months4.264.421.06012.12987,775-2.47-57.98%
1 Year3.624.421.06012.39618,225-1.83-50.55%
3 Years5.616.351.06013.22351,931-3.82-68.09%
5 Years4.507.541.06013.85281,507-2.71-60.22%

JE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.79 -0.08 -4.28% 1.87 1.90 1.78 630,783
Dec 12 2019 1.87 -0.13 -6.5% 2.00 2.05 1.86 970,179
Dec 11 2019 2.00 -0.05 -2.44% 2.03 2.08 1.97 441,405
Dec 10 2019 2.05 -0.08 -3.76% 2.10 2.175 2.04 580,922
Dec 09 2019 2.13 0.03 1.43% 2.10 2.14 2.07 335,887
Dec 06 2019 2.10 0.03 1.45% 2.06 2.1698 2.05 424,068
Dec 05 2019 2.07 -0.03 -1.43% 2.17 2.25 2.05 762,671
Dec 04 2019 2.10 0.15 7.69% 2.02 2.17 1.95 1,206,491
Dec 03 2019 1.95 -0.35 -15.22% 2.27 2.27 1.94 1,157,737
Dec 02 2019 2.30 -0.42 -15.44% 2.60 2.67 2.26 1,430,437
Nov 29 2019 2.72 0.00 0.0% 2.73 2.79 2.62 309,816
Nov 27 2019 2.72 0.01 0.37% 2.71 2.84 2.68 532,595
Nov 26 2019 2.71 0.03 1.12% 2.68 2.76 2.66 429,156
Nov 25 2019 2.68 0.12 4.69% 2.59 2.7927 2.59 676,268
Nov 22 2019 2.56 0.10 4.07% 2.47 2.68 2.41 1,001,634
Nov 21 2019 2.46 0.06 2.5% 2.41 2.475 2.40 256,806
Nov 20 2019 2.40 0.07 3.0% 2.34 2.42 2.31 266,249
Nov 19 2019 2.33 -0.02 -0.85% 2.32 2.37 2.295 274,678
Nov 18 2019 2.35 -0.05 -2.08% 2.40 2.40 2.33 321,403
Nov 15 2019 2.40 -0.06 -2.44% 2.45 2.49 2.3864 220,911
Nov 14 2019 2.46 0.07 2.93% 2.40 2.525 2.39 544,781
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.