JE.TO - Just Energy Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 11, 20193.00003.19002.98003.17003.1700456,500
Nov. 08, 20192.96003.09002.91003.01003.0100333,600
Nov. 07, 20192.71003.11002.60002.97002.9700977,100
Nov. 06, 20192.68002.69002.54002.57002.5700547,600
Nov. 05, 20192.66002.73002.65002.68002.6800410,800
Nov. 04, 20193.01003.01002.60002.68002.6800709,100
Nov. 01, 20193.04003.15003.03003.03003.0300288,600
Oct. 31, 20193.20003.20003.02003.05003.0500387,400
Oct. 30, 20193.20003.24003.15003.19003.1900170,600
Oct. 29, 20193.18003.23003.14003.20003.2000183,900
Oct. 28, 20193.18003.34003.14003.17003.1700505,500
Oct. 25, 20193.16003.25003.09003.18003.1800414,200
Oct. 24, 20193.08003.19003.07003.18003.1800361,900
Oct. 23, 20193.10003.20003.07003.11003.1100256,500
Oct. 22, 20193.17003.22003.09003.14003.1400356,900
Oct. 21, 20193.10003.23003.09003.16003.1600385,800
Oct. 18, 20193.05003.15003.03003.10003.1000425,300
Oct. 17, 20193.02003.09002.97003.06003.0600321,500
Oct. 16, 20193.05003.14002.98003.02003.0200512,800
Oct. 15, 20193.01003.15002.95003.05003.0500661,100
Oct. 11, 20192.87002.98002.80002.92002.9200371,400
Oct. 10, 20192.76002.98002.61002.86002.8600934,900
Oct. 09, 20192.83002.83002.54002.62002.6200910,800
Oct. 08, 20192.97002.97002.78002.80002.8000552,800
Oct. 07, 20193.07003.10002.99003.06003.0600336,400
Oct. 04, 20192.98003.15002.97003.07003.0700612,500
Oct. 03, 20193.02003.09002.89003.05003.0500427,600
Oct. 02, 20192.84003.07002.69002.97002.97001,031,500
Oct. 01, 20193.12003.33002.82002.85002.85001,449,200
Sep. 30, 20192.90003.33002.73003.14003.14003,155,200
Sep. 27, 20192.20002.97002.20002.92002.92002,319,700
Sep. 26, 20192.46002.51002.14002.27002.27001,245,600
Sep. 25, 20192.06002.48002.03002.46002.46001,257,600
Sep. 24, 20192.10002.12001.98002.08002.0800529,200
Sep. 23, 20191.99002.12001.91002.10002.10001,027,600
Sep. 20, 20191.98002.08001.95001.95001.95003,557,000
Sep. 19, 20192.06002.11001.97001.98001.9800358,600
Sep. 18, 20191.95002.12001.90002.05002.0500690,200
Sep. 17, 20192.16002.16001.95001.97001.9700594,900
Sep. 16, 20192.03002.35001.98002.17002.17001,068,600
Sep. 13, 20191.94002.07001.88001.98001.9800963,500
Sep. 12, 20192.10002.10001.86001.96001.96001,300,700
Sep. 11, 20191.61002.16001.60002.13002.13001,275,400
Sep. 10, 20191.60001.69001.55001.67001.6700722,200
Sep. 09, 20191.69001.71001.58001.61001.6100457,900
Sep. 06, 20191.66001.74001.63001.67001.6700571,700
Sep. 05, 20191.45001.68001.44001.66001.6600976,800
Sep. 04, 20191.50001.50001.42001.44001.4400699,600
Sep. 03, 20191.47001.53001.43001.52001.52001,228,500
Aug. 30, 20191.52001.52001.43001.46001.46001,097,500
Aug. 29, 20191.58001.58001.46001.50001.50001,001,300
Aug. 28, 20191.55001.58001.52001.57001.5700268,300
Aug. 27, 20191.65001.70001.53001.54001.54001,301,400
Aug. 26, 20191.55001.66001.52001.63001.63002,694,800
Aug. 23, 20191.56001.57001.51001.52001.52003,482,600
Aug. 22, 20191.62001.77001.54001.56001.56001,199,500
Aug. 21, 20191.70001.73001.56001.57001.57001,009,100
Aug. 20, 20192.03002.04001.75001.75001.75001,138,600
Aug. 19, 20192.18002.22002.01002.07002.07001,477,600
Aug. 16, 20192.26002.45001.88002.24002.24002,778,900
Aug. 15, 20192.86003.15002.37002.47002.47003,599,100
Aug. 14, 20194.13004.24004.09004.12004.1200359,400
Aug. 13, 20194.16004.24004.05004.10004.1000691,200
Aug. 12, 20194.45004.47004.17004.19004.1900443,500
Aug. 09, 20194.28004.53004.23004.37004.3700601,300
Aug. 08, 20194.19004.29004.16004.29004.2900225,200
Aug. 07, 20194.17004.22004.10004.16004.1600400,900
Aug. 06, 20194.49004.56004.14004.20004.2000849,000
Aug. 02, 20194.62004.71004.57004.69004.6900229,300
Aug. 01, 20194.57004.69004.53004.63004.6300204,500
Jul. 31, 20194.59004.68004.55004.59004.5900317,600
Jul. 30, 20194.50004.63004.36004.58004.5800347,600
Jul. 29, 20194.77004.78004.50004.53004.5300507,000
Jul. 26, 20194.83004.90004.71004.75004.7500349,600
Jul. 25, 20194.70004.94004.65004.78004.7800677,200
Jul. 24, 20194.86004.86004.58004.72004.7200492,100
Jul. 23, 20195.33005.33004.85004.91004.91002,053,700
Jul. 22, 20195.74005.78005.66005.74005.7400285,900
Jul. 19, 20195.62005.76005.61005.75005.7500205,700
Jul. 18, 20195.58005.69005.58005.69005.6900520,600
Jul. 17, 20195.50005.60005.50005.60005.6000138,500
Jul. 16, 20195.57005.64005.49005.52005.5200313,900
Jul. 15, 20195.65005.65005.48005.56005.5600326,100
Jul. 12, 20195.71005.72005.60005.68005.6800160,600
Jul. 11, 20195.65005.75005.63005.72005.7200280,800
Jul. 10, 20195.54005.66005.52005.64005.6400228,700
Jul. 09, 20195.46005.54005.43005.53005.5300130,700
Jul. 08, 20195.50005.56005.45005.47005.4700155,600
Jul. 05, 20195.47005.59005.45005.52005.5200179,900
Jul. 04, 20195.52005.55005.42005.50005.5000178,900
Jul. 03, 20195.61005.66005.48005.48005.4800289,100
Jul. 02, 20195.64005.70005.58005.61005.6100223,900
Jun. 28, 20195.51005.64005.47005.63005.6300302,500
Jun. 27, 20195.40005.52005.38005.48005.4800205,800
Jun. 26, 20195.39005.69005.33005.42005.4200738,400
Jun. 25, 20195.47005.53005.34005.35005.3500357,000
Jun. 24, 20195.57005.62005.45005.47005.4700142,100
Jun. 21, 20195.54005.65005.52005.57005.5700297,200
Jun. 20, 20195.54005.61005.49005.56005.5600209,100
Jun. 19, 20195.36005.58005.33005.57005.5700436,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...