Canada markets closed

Just Energy Group Inc. (JE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.76-0.14 (-2.03%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20216.916.926.606.766.76341,599
Jan. 14, 20217.227.276.816.906.90356,851
Jan. 13, 20216.857.256.647.207.20557,388
Jan. 12, 20216.357.006.326.756.75540,106
Jan. 11, 20216.406.516.286.316.31232,724
Jan. 08, 20216.386.506.266.406.40332,279
Jan. 07, 20216.236.356.156.286.28243,344
Jan. 06, 20216.106.326.006.066.06396,856
Jan. 05, 20215.966.185.886.136.13287,438
Jan. 04, 20215.976.015.855.965.96262,785
Dec. 31, 20206.006.195.955.975.97269,148
Dec. 30, 20205.966.285.956.016.01227,270
Dec. 29, 20206.046.045.906.006.00246,358
Dec. 24, 20206.066.205.986.206.20148,406
Dec. 23, 20206.146.256.046.076.07229,681
Dec. 22, 20205.836.175.836.146.14395,811
Dec. 21, 20205.895.895.745.815.81324,795
Dec. 18, 20205.876.065.835.975.97250,110
Dec. 17, 20205.855.905.795.895.89140,217
Dec. 16, 20205.965.975.825.875.87178,038
Dec. 15, 20205.986.005.825.945.94389,386
Dec. 14, 20206.166.165.965.965.96296,391
Dec. 11, 20206.256.286.126.176.17265,476
Dec. 10, 20206.376.376.256.266.26165,713
Dec. 09, 20206.276.726.196.426.42538,185
Dec. 08, 20206.306.346.266.286.28102,601
Dec. 07, 20206.296.396.236.356.35178,182
Dec. 04, 20206.296.396.256.296.29151,764
Dec. 03, 20206.396.396.276.276.27169,126
Dec. 02, 20206.406.596.326.336.33321,115
Dec. 01, 20206.416.466.276.426.42292,768
Nov. 30, 20206.406.416.186.346.34275,551
Nov. 27, 20206.466.516.396.426.42321,351
Nov. 26, 20206.506.506.386.446.44124,128
Nov. 25, 20206.666.686.426.516.51364,672
Nov. 24, 20207.017.096.646.766.76821,096
Nov. 23, 20206.516.586.426.516.51315,098
Nov. 20, 20206.396.796.266.436.43476,311
Nov. 19, 20206.346.426.186.396.39365,496
Nov. 18, 20206.446.546.356.356.35265,754
Nov. 17, 20206.576.576.436.446.44243,901
Nov. 16, 20206.586.656.446.606.60419,131
Nov. 13, 20206.626.696.456.526.52499,711
Nov. 12, 20206.997.166.696.766.761,009,479
Nov. 11, 20207.838.387.697.927.92589,629
Nov. 10, 20207.087.737.047.637.63486,196
Nov. 09, 20206.797.276.547.017.01609,594
Nov. 06, 20206.606.636.456.496.49220,662
Nov. 05, 20206.566.726.476.616.61203,182
Nov. 04, 20206.666.686.456.556.55284,339
Nov. 03, 20206.656.736.556.606.60170,198
Nov. 02, 20206.876.876.616.706.70274,054
Oct. 30, 20206.756.886.486.856.85306,248
Oct. 29, 20206.406.926.306.856.85368,332
Oct. 28, 20206.746.836.456.496.49348,395
Oct. 27, 20206.947.106.786.916.91246,933
Oct. 26, 20207.287.286.856.926.92296,136
Oct. 23, 20207.057.546.877.387.38340,535
Oct. 22, 20206.987.226.667.177.17428,560
Oct. 21, 20207.437.467.007.017.01417,262
Oct. 20, 20207.647.747.447.507.50441,730
Oct. 19, 20207.918.037.547.647.64433,853
Oct. 16, 20207.427.837.357.537.53453,276
Oct. 15, 20207.707.727.427.457.45436,373
Oct. 14, 20208.008.097.767.887.88353,174
Oct. 13, 20208.208.427.758.188.18647,033
Oct. 09, 20208.3710.908.008.468.463,185,880
Oct. 08, 20207.147.596.917.377.37519,653
Oct. 07, 20207.047.436.957.037.03438,695
Oct. 06, 20206.717.546.547.117.11714,759
Oct. 05, 20206.587.096.506.856.85477,721
Oct. 02, 20205.957.905.716.746.741,105,489
Oct. 01, 20206.987.036.406.496.49617,895
Sep. 30, 20207.757.756.936.946.94691,644
Sep. 29, 20209.769.776.857.487.482,759,886
Sep. 29, 20201:33 Stock Split
Sep. 28, 202015.5116.8312.3812.5412.54519,094
Sep. 25, 202029.0432.0114.6915.3515.35922,455
Sep. 24, 202016.1730.3614.3624.4224.421,500,274
Sep. 23, 202016.5018.1511.0611.3911.39329,289
Sep. 22, 202013.5317.4912.8716.0116.01131,877
Sep. 21, 202013.2014.1912.2114.1914.19109,511
Sep. 18, 202011.3912.5410.5612.0512.0571,964
Sep. 17, 202010.2314.199.9010.8910.89288,044
Sep. 17, 20201:33 Stock Split
Sep. 16, 202010.0710.079.249.419.4157,544
Sep. 15, 202010.7310.739.5710.4010.4061,896
Sep. 14, 202011.0611.0610.4010.7310.7345,755
Sep. 11, 202011.7211.8811.0611.0611.0629,399
Sep. 10, 202012.2112.2111.5511.7211.7229,417
Sep. 09, 202011.2212.7111.2212.0512.0575,060
Sep. 08, 202012.2112.7111.2211.3911.3932,569
Sep. 04, 202012.8712.8711.7212.3812.3840,781
Sep. 03, 202013.7014.6912.7113.2013.2069,627
Sep. 02, 202013.2013.3712.2112.3812.3856,442
Sep. 01, 202015.1815.3513.2013.2013.2084,672
Aug. 31, 202016.5017.4915.1815.3515.3540,634
Aug. 28, 202023.1024.7516.4216.8316.83336,660
Aug. 27, 202013.5313.8613.0413.2013.2010,601
Aug. 26, 202013.5315.0213.5313.7013.7015,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...