Just Energy Group, Inc.
NYSE:JE-A

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 14.10 14.10 16.25 16.25 2.65   (+19.45%) 36,800
September 05, 2019 14.06 13.56 14.25 13.60 -0.42   (-2.97%) 66,200
September 04, 2019 14.07 14.00 14.46 14.02 -0.27   (-1.89%) 19,500
September 03, 2019 13.75 13.72 14.29 14.29 0.52   (+3.78%) 8,600
August 30, 2019 13.25 12.90 13.77 13.77 0.50   (+3.77%) 31,800
August 29, 2019 13.75 13.17 14.07 13.27 -0.98   (-6.88%) 16,400
August 28, 2019 14.40 14.25 14.40 14.25 0.14   (+0.99%) 2,500
August 27, 2019 14.92 13.45 15.51 14.11 -0.74   (-4.98%) 29,308
August 26, 2019 13.15 13.15 14.85 14.85 1.70   (+12.93%) 17,300
August 23, 2019 13.03 12.85 13.50 13.15 0.10   (+0.77%) 51,800
August 22, 2019 13.36 12.97 14.48 13.05 -0.25   (-1.88%) 61,600
August 21, 2019 13.53 11.90 13.53 13.30 -0.23   (-1.70%) 115,300
August 20, 2019 16.76 13.05 16.91 13.53 -3.47   (-20.41%) 68,900
August 19, 2019 17.40 16.69 17.69 17.00 -0.40   (-2.30%) 67,100
August 16, 2019 18.40 16.83 18.47 17.40 -1.61   (-8.47%) 77,600
August 15, 2019 20.35 18.02 20.85 19.01 -3.69   (-16.26%) 96,200
August 14, 2019 22.81 22.66 22.99 22.70 -0.29   (-1.26%) 8,800
August 13, 2019 22.89 22.80 22.99 22.99 0.09   (+0.41%) 22,000
August 12, 2019 23.00 22.77 23.00 22.90 -0.05   (-0.23%) 11,000
August 09, 2019 23.05 22.80 23.07 22.95 -0.02   (-0.09%) 7,400
August 08, 2019 22.70 22.70 22.99 22.97 0.27   (+1.19%) 4,500
August 07, 2019 22.90 22.50 22.90 22.70 -0.27   (-1.18%) 14,000
August 06, 2019 23.50 22.97 23.50 22.97 -0.60   (-2.55%) 13,100
August 05, 2019 23.52 23.06 23.59 23.57 0.32   (+1.35%) 10,700
August 02, 2019 23.26 23.13 23.30 23.26 0.06   (+0.28%) 4,600
August 01, 2019 23.49 23.19 23.52 23.19 -0.21   (-0.90%) 7,800
July 31, 2019 23.32 23.29 23.68 23.40 0.02   (+0.09%) 25,300
July 30, 2019 23.37 23.19 23.55 23.38 -0.02   (-0.09%) 31,400
July 29, 2019 23.35 23.21 23.40 23.40 0.05   (+0.21%) 19,000
July 26, 2019 23.30 23.30 23.47 23.35 0.05   (+0.21%) 10,700
July 25, 2019 22.83 22.83 23.30 23.30 0.40   (+1.75%) 14,900
July 24, 2019 22.93 22.80 23.10 22.90 -0.10   (-0.43%) 10,400
July 23, 2019 23.14 22.75 23.25 23.00 -0.45   (-1.92%) 40,700
July 22, 2019 23.46 23.36 23.56 23.45 0.00 8,700
July 19, 2019 23.36 23.35 23.46 23.45 0.17   (+0.73%) 5,400
July 18, 2019 23.28 23.28 23.58 23.28 0.02   (+0.09%) 23,000
July 17, 2019 23.14 23.05 23.30 23.26 0.07   (+0.30%) 16,500
July 16, 2019 23.30 23.18 23.30 23.19 -0.11   (-0.47%) 8,700
July 15, 2019 23.20 23.20 23.45 23.30 0.09   (+0.39%) 19,800
July 12, 2019 23.03 23.01 23.28 23.21 0.18   (+0.78%) 19,400
July 11, 2019 23.20 23.01 23.20 23.03 -0.13   (-0.56%) 9,400
July 10, 2019 23.25 23.12 23.25 23.16 -0.09   (-0.39%) 6,500
July 09, 2019 22.94 22.92 23.25 23.25 0.33   (+1.44%) 11,500
July 08, 2019 22.76 22.75 22.94 22.92 0.11   (+0.48%) 5,900
July 05, 2019 22.60 22.54 22.82 22.81 0.20   (+0.88%) 13,900
July 03, 2019 22.60 22.59 22.96 22.61 0.010   (+0.04%) 8,460
July 02, 2019 22.53 22.46 22.84 22.60 0.13   (+0.58%) 14,232
July 01, 2019 22.49 22.47 22.76 22.47 -0.01   (-0.04%) 8,100
June 28, 2019 22.80 22.30 22.88 22.48 -0.38   (-1.66%) 38,400
June 27, 2019 22.60 22.60 22.89 22.86 0.34   (+1.53%) 8,645
June 25, 2019 22.69 22.51 22.77 22.52 6,100