JE.TO - Just Energy Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20202.08002.15002.08002.12002.1200123,800
Jan. 16, 20202.06002.17002.06002.08002.0800313,200
Jan. 15, 20202.09002.10002.04002.06002.0600223,800
Jan. 14, 20202.12002.18002.08002.09002.0900152,900
Jan. 13, 20202.08002.19002.05002.13002.1300285,700
Jan. 10, 20202.13002.20002.06002.08002.0800326,600
Jan. 09, 20202.11002.15002.05002.11002.1100299,800
Jan. 08, 20202.18002.21002.05002.10002.1000257,400
Jan. 07, 20202.15002.26002.14002.19002.1900298,100
Jan. 06, 20202.32002.37002.16002.16002.1600301,800
Jan. 03, 20202.31002.40002.23002.38002.3800331,200
Jan. 02, 20202.20002.35002.19002.33002.3300371,400
Dec. 31, 20192.01002.18001.96002.18002.1800430,800
Dec. 30, 20192.02002.07001.98002.01002.0100409,200
Dec. 27, 20192.14002.15002.02002.03002.0300521,300
Dec. 24, 20192.18002.19002.13002.19002.1900128,100
Dec. 23, 20192.14002.34002.10002.18002.1800547,300
Dec. 20, 20192.14002.24002.08002.17002.1700553,000
Dec. 19, 20192.08002.17002.08002.13002.1300626,000
Dec. 18, 20192.25002.32002.18002.20002.2000369,000
Dec. 17, 20192.33002.40002.30002.32002.3200584,500
Dec. 16, 20192.29002.46002.27002.34002.3400472,000
Dec. 13, 20192.47002.53002.35002.36002.3600476,000
Dec. 12, 20192.69002.69002.45002.46002.4600496,000
Dec. 11, 20192.72002.75002.60002.65002.6500294,200
Dec. 10, 20192.83002.87002.71002.72002.7200347,600
Dec. 09, 20192.79002.84002.74002.84002.8400324,200
Dec. 06, 20192.75002.87002.72002.80002.8000318,300
Dec. 05, 20192.84002.84002.70002.73002.7300401,900
Dec. 04, 20192.65002.87002.58002.77002.77001,526,100
Dec. 03, 20193.01003.02002.58002.60002.6000890,400
Dec. 02, 20193.51003.53003.01003.04003.04001,035,000
Nov. 29, 20193.57003.64003.50003.61003.6100231,200
Nov. 28, 20193.62003.64003.51003.59003.5900184,400
Nov. 27, 20193.62003.76003.57003.63003.6300526,200
Nov. 26, 20193.52003.66003.51003.61003.6100344,700
Nov. 25, 20193.44003.71003.44003.56003.5600406,500
Nov. 22, 20193.26003.56003.25003.42003.4200686,200
Nov. 21, 20193.17003.29003.17003.27003.2700295,800
Nov. 20, 20193.12003.22003.07003.19003.1900175,200
Nov. 19, 20193.08003.15003.03003.11003.1100185,300
Nov. 18, 20193.15003.18003.09003.10003.1000229,300
Nov. 15, 20193.28003.29003.16003.16003.1600150,800
Nov. 14, 20193.15003.35003.15003.28003.2800453,800
Nov. 13, 20193.06003.18003.01003.16003.1600342,200
Nov. 12, 20193.12003.15002.99003.07003.0700342,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...