JE.TO - Just Energy Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 18, 20195.46005.54005.33005.44005.44001,009,200
Jun 17, 20195.61005.67005.46005.49005.4900408,500
Jun 14, 20195.60005.68005.52005.66005.6600372,000
Jun 14, 20190.125 Dividend
Jun 13, 20195.66005.76005.63005.72005.5950479,800
Jun 12, 20195.68005.71005.63005.67005.5461431,400
Jun 11, 20195.68005.76005.66005.71005.5852688,200
Jun 10, 20195.40005.67005.39005.66005.5363796,700
Jun 07, 20195.26005.53005.23005.43005.31131,362,000
Jun 06, 20194.95005.34004.95005.31005.19403,214,900
Jun 05, 20194.50004.74004.49004.74004.6364400,200
Jun 04, 20194.53004.56004.45004.50004.4017191,700
Jun 03, 20194.45004.52004.41004.52004.4212895,900
May 31, 20194.49004.53004.41004.44004.3430274,500
May 30, 20194.45004.54004.43004.52004.4212213,800
May 29, 20194.42004.46004.37004.43004.3332163,300
May 28, 20194.34004.44004.33004.41004.3136333,900
May 27, 20194.33004.35004.27004.34004.2452136,000
May 24, 20194.35004.37004.32004.32004.2256102,400
May 23, 20194.46004.46004.32004.33004.2354233,700
May 22, 20194.51004.51004.45004.50004.4017145,900
May 21, 20194.40004.54004.39004.51004.4114612,400
May 17, 20194.38004.39004.16004.18004.0887778,100
May 16, 20194.73004.73004.34004.35004.25491,398,500
May 15, 20194.74004.90004.72004.87004.7636288,100
May 14, 20194.77004.78004.67004.75004.6462226,900
May 13, 20194.87004.87004.69004.73004.6266450,700
May 10, 20194.90004.94004.86004.91004.8027243,600
May 09, 20194.89004.93004.84004.91004.8027140,700
May 08, 20194.88004.92004.83004.91004.8027119,000
May 07, 20194.92004.95004.87004.88004.7734202,200
May 06, 20194.81004.95004.75004.94004.8320201,700
May 03, 20194.87004.90004.85004.89004.7831172,500
May 02, 20194.92004.92004.84004.88004.773483,600
May 01, 20194.87004.95004.87004.94004.8320233,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...