Canada markets close in 4 hours 43 minutes

Just Energy Group Inc. (JE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8400+0.4950 (+143.48%)
As of 11:16AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20200.49000.92000.43500.84000.840026,487,522
Sep. 23, 20200.50000.55000.34000.35000.350010,866,600
Sep. 22, 20200.41000.53000.39000.49000.49004,351,900
Sep. 21, 20200.40000.43000.37000.43000.43003,613,900
Sep. 18, 20200.35000.38000.32000.37000.37002,374,800
Sep. 17, 20200.31000.43000.30000.33000.33009,505,500
Sep. 17, 20201:33 Stock Split
Sep. 16, 202010.230010.23009.24009.24009.240057,500
Sep. 15, 202010.890010.89009.570010.560010.560061,900
Sep. 14, 202011.220011.220010.560010.890010.890045,800
Sep. 11, 202011.880011.880011.220011.220011.220029,400
Sep. 10, 202012.210012.210011.550011.880011.880029,400
Sep. 09, 202011.220012.870011.220012.210012.210075,100
Sep. 08, 202012.210012.870011.220011.550011.550032,600
Sep. 04, 202012.870012.870011.880012.540012.540040,800
Sep. 03, 202013.860014.850012.870013.200013.200069,600
Sep. 02, 202013.200013.530012.210012.540012.540056,400
Sep. 01, 202015.180015.510013.200013.200013.200084,700
Aug. 31, 202016.500017.490015.180015.510015.510040,600
Aug. 28, 202023.100024.750016.500016.830016.8300336,700
Aug. 27, 202013.530013.860013.200013.200013.200010,600
Aug. 26, 202013.530015.180013.530013.860013.860015,300
Aug. 25, 202013.200014.190013.200013.530013.530010,500
Aug. 24, 202014.190014.520012.870013.200013.200035,500
Aug. 21, 202012.540012.870012.540012.540012.54007,500
Aug. 20, 202012.870013.530012.210012.540012.540011,600
Aug. 19, 202013.860013.860012.870013.200013.200015,500
Aug. 18, 202014.520014.520013.530013.860013.860016,400
Aug. 17, 202015.180015.180014.190014.190014.190012,100
Aug. 14, 202014.190015.180013.860015.180015.18009,300
Aug. 13, 202014.850014.850014.190014.520014.52007,300
Aug. 12, 202015.180015.180014.520015.180015.180010,000
Aug. 11, 202014.850015.510014.520014.850014.850010,800
Aug. 10, 202014.850015.840014.850015.180015.180016,300
Aug. 07, 202015.840015.840015.180015.180015.18008,800
Aug. 06, 202015.840015.840015.510015.510015.51008,900
Aug. 05, 202015.840016.170015.510015.510015.51008,600
Aug. 04, 202015.840016.170015.510015.510015.51009,500
Jul. 31, 202016.170016.830015.510016.170016.170018,700
Jul. 30, 202016.500016.830016.170016.170016.17007,400
Jul. 29, 202016.830017.160016.170016.830016.830025,500
Jul. 28, 202017.160017.490016.500017.490017.490014,200
Jul. 27, 202018.480018.480017.160017.490017.490015,900
Jul. 24, 202019.140019.140018.150018.480018.480015,700
Jul. 23, 202020.460020.460019.140019.470019.470031,200
Jul. 22, 202020.460022.110018.150020.130020.130071,100
Jul. 21, 202023.430025.410018.480020.130020.1300104,100
Jul. 20, 202024.750037.290021.450024.750024.7500248,000
Jul. 17, 202016.500016.500015.840015.840015.84003,200
Jul. 16, 202015.840016.170015.840015.840015.84004,100
Jul. 15, 202015.840016.500015.510015.510015.51005,700
Jul. 14, 202016.500016.500015.510015.840015.840013,300
Jul. 13, 202016.500017.160016.170016.500016.50007,900
Jul. 10, 202017.160017.160015.510015.840015.840028,500
Jul. 09, 202018.150019.470017.160017.160017.160024,800
Jul. 08, 202023.430025.740017.160018.150018.150089,100
Jul. 07, 202024.750025.080024.090025.080025.08001,800
Jul. 06, 202023.760025.080023.760024.750024.75001,700
Jul. 03, 202024.420024.420023.430024.420024.42001,400
Jul. 02, 202022.440025.410022.440025.080025.08006,400
Jun. 30, 202022.770023.430022.440022.770022.77002,800
Jun. 29, 202023.100023.430022.440023.100023.10003,100
Jun. 26, 202023.760023.760022.770022.770022.77004,800
Jun. 25, 202023.760023.760022.770022.770022.77005,800
Jun. 24, 202025.410025.410023.100023.100023.10009,600
Jun. 23, 202026.400026.400025.080026.070026.07006,500
Jun. 22, 202027.720028.050025.740026.730026.73004,700
Jun. 19, 202026.400028.050026.070028.050028.050015,200
Jun. 18, 202026.070026.730025.410025.740025.74002,800
Jun. 17, 202027.720027.720025.740026.730026.73002,900
Jun. 16, 202028.710029.040026.730027.390027.39007,700
Jun. 15, 202024.090027.390024.090026.070026.07006,200
Jun. 12, 202026.400029.700024.750025.410025.410020,900
Jun. 11, 202028.050028.380023.430024.420024.420023,500
Jun. 10, 202034.320034.980029.700030.690030.690023,800
Jun. 09, 202034.650037.950031.350034.980034.980025,000
Jun. 08, 202022.440039.600022.440038.280038.280062,400
Jun. 05, 202019.140021.450018.810020.790020.790021,900
Jun. 04, 202018.480019.140018.480018.480018.48004,600
Jun. 03, 202018.150018.810018.150018.150018.15004,900
Jun. 02, 202017.490018.480017.490017.820017.82003,200
Jun. 01, 202017.820018.480017.490017.490017.490013,300
May 29, 202019.140019.140016.830016.830016.830061,900
May 28, 202020.130020.130018.480018.480018.48006,500
May 27, 202019.800020.130019.470019.800019.80004,400
May 26, 202020.130020.460019.140019.470019.47004,700
May 25, 202018.810019.470018.480019.140019.14004,400
May 22, 202020.130020.130019.140019.140019.14003,000
May 21, 202018.480020.130018.480019.470019.47005,200
May 20, 202018.810019.140018.150018.480018.48005,200
May 19, 202018.150019.140018.150018.150018.15003,600
May 15, 202019.140019.140017.820017.820017.82002,200
May 14, 202019.140019.140017.160018.480018.48003,300
May 13, 202019.470020.130018.480018.480018.48009,000
May 12, 202019.470020.460019.470019.800019.80003,500
May 11, 202020.130020.130019.470020.130020.13001,500
May 08, 202019.800020.130019.470019.800019.80002,100
May 07, 202020.790020.790019.470019.470019.47003,400
May 06, 202021.450021.780019.800019.800019.80004,900
May 05, 202021.780022.440021.120021.450021.45007,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...