Just Energy Group Inc (JE) Historical Stock Data
Historical Data
In the past 30 trading days, JE is up 2.11% a day on average. There have been 13 days where Just Energy Group Inc closed green and 17 days where JE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-22 | 1.82 | 1.75 | ↓$0.08 (-4.12%) | 1.70 | 1.86 | 1.43M |
| 2021-03-19 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.68 | 1.92 | 5.03M |
| 2021-03-18 | 1.78 | 1.68 | ↓$0.10 (-5.62%) | 1.68 | 1.80 | 2.39M |
| 2021-03-17 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.63 | 1.92 | 5.30M |
| 2021-03-16 | 1.87 | 1.68 | ↓$0.19 (-10.16%) | 1.68 | 1.88 | 5.32M |
| 2021-03-15 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.72 | 1.93 | 7.79M |
| 2021-03-12 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.83 | 2.09 | 6.55M |
| 2021-03-11 | 2.15 | 1.91 | ↓$0.24 (-11.16%) | 1.83 | 2.24 | 11.56M |
| 2021-03-10 | 1.15 | 2.60 | ↑$1.45 (126.09%) | 1.04 | 2.92 | 16.45M |
| 2021-03-09 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.95 | 3.95 | 10.40K |
| 2021-03-08 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.83 | 4.06 | 1.82M |
| 2021-03-05 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.58 | 4.09 | 2.60M |
| 2021-03-04 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.87 | 4.32 | 3.46M |
| 2021-03-03 | 3.87 | 4.15 | ↑$0.28 (7.24%) | 3.71 | 4.35 | 5.99M |
| 2021-03-02 | 3.97 | 3.85 | ↓$0.12 (-3.02%) | 3.75 | 3.99 | 3.31M |
| 2021-03-01 | 4.14 | 4.00 | ↓$0.14 (-3.38%) | 3.95 | 4.33 | 4.84M |
| 2021-02-26 | 3.87 | 3.94 | ↑$0.07 (1.81%) | 3.83 | 5.13 | 38.80M |
| 2021-02-25 | 3.77 | 3.46 | ↓$0.31 (-8.22%) | 3.42 | 3.78 | 3.86M |
| 2021-02-24 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.53 | 3.83 | 4.04M |
| 2021-02-23 | 3.87 | 3.56 | ↓$0.31 (-8.01%) | 3.41 | 3.91 | 5.86M |
| 2021-02-22 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.85 | 4.49 | 15.30M |
| 2021-02-19 | 6.00 | 5.77 | ↓$0.23 (-3.83%) | 5.71 | 6.15 | 2.75M |
| 2021-02-18 | 5.65 | 5.55 | ↓$0.10 (-1.77%) | 5.23 | 5.67 | 2.75M |
| 2021-02-17 | 6.18 | 5.75 | ↓$0.43 (-6.96%) | 5.73 | 6.19 | 2.57M |
| 2021-02-16 | 6.68 | 6.17 | ↓$0.51 (-7.63%) | 6.01 | 6.72 | 6.03M |
| 2021-02-12 | 7.49 | 7.16 | ↓$0.33 (-4.41%) | 7.04 | 7.55 | 1.95M |
| 2021-02-11 | 7.33 | 7.55 | ↑$0.22 (3.00%) | 6.80 | 7.73 | 2.63M |
| 2021-02-10 | 7.61 | 7.29 | ↓$0.32 (-4.20%) | 7.20 | 7.69 | 1.82M |
| 2021-02-09 | 8.01 | 7.48 | ↓$0.53 (-6.62%) | 7.43 | 8.10 | 2.33M |
| 2021-02-08 | 7.77 | 8.09 | ↑$0.32 (4.12%) | 7.77 | 8.35 | 3.17M |
Create an account or log in to view more rows.
$JE There is nothing wrong with a decent pullback
$JE the time is near
$JE the price is wrong
$JE we need to get moving
$JE Nope
$JE this market love evrry dips let’s see
$JE we back boys
$JE hold and buy… go green go!!!
$JE not good
$JE I warned you all fairly you morons.