Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.640 | 3.640 | 3.510 | 3.570 | 3.570 | 47,200 |
| 2024-05-27 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 20,600 |
| 2024-05-24 | 3.510 | 3.530 | 3.460 | 3.490 | 3.490 | 45,000 |
| 2024-05-23 | 3.630 | 3.670 | 3.445 | 3.480 | 3.480 | 181,400 |
| 2024-05-22 | 3.660 | 3.730 | 3.540 | 3.580 | 3.580 | 149,300 |
| 2024-05-21 | 3.760 | 3.890 | 3.730 | 3.760 | 3.760 | 192,900 |
| 2024-05-17 | 3.630 | 3.790 | 3.610 | 3.770 | 3.770 | 94,200 |
| 2024-05-16 | 3.540 | 3.630 | 3.500 | 3.630 | 3.630 | 119,500 |
| 2024-05-15 | 3.390 | 3.600 | 3.360 | 3.530 | 3.530 | 157,300 |
| 2024-05-14 | 3.390 | 3.400 | 3.320 | 3.380 | 3.380 | 114,400 |
| 2024-05-13 | 3.450 | 3.450 | 3.300 | 3.340 | 3.340 | 118,000 |
| 2024-05-10 | 3.800 | 3.800 | 3.270 | 3.340 | 3.340 | 417,400 |
| 2024-05-09 | 3.570 | 3.660 | 3.540 | 3.660 | 3.660 | 62,100 |
| 2024-05-08 | 3.540 | 3.550 | 3.460 | 3.550 | 3.550 | 76,600 |
| 2024-05-07 | 3.530 | 3.540 | 3.460 | 3.500 | 3.500 | 64,900 |
| 2024-05-06 | 3.500 | 3.630 | 3.500 | 3.550 | 3.550 | 61,800 |
| 2024-05-03 | 3.650 | 3.650 | 3.490 | 3.540 | 3.540 | 37,000 |
| 2024-05-02 | 3.560 | 3.610 | 3.520 | 3.530 | 3.530 | 72,000 |
| 2024-05-01 | 3.790 | 3.790 | 3.460 | 3.520 | 3.520 | 128,100 |
| 2024-04-30 | 3.810 | 3.870 | 3.580 | 3.610 | 3.610 | 368,400 |
| 2024-04-29 | 3.880 | 3.940 | 3.850 | 3.910 | 3.910 | 47,800 |
| 2024-04-26 | 3.840 | 3.940 | 3.840 | 3.920 | 3.920 | 60,000 |
| 2024-04-25 | 3.800 | 3.930 | 3.750 | 3.910 | 3.910 | 115,100 |
| 2024-04-24 | 3.750 | 3.810 | 3.690 | 3.780 | 3.780 | 94,500 |
| 2024-04-23 | 3.640 | 3.740 | 3.560 | 3.740 | 3.740 | 84,200 |
| 2024-04-22 | 3.500 | 3.700 | 3.480 | 3.560 | 3.560 | 68,800 |
| 2024-04-19 | 3.520 | 3.650 | 3.520 | 3.560 | 3.560 | 55,600 |
| 2024-04-18 | 3.610 | 3.660 | 3.520 | 3.610 | 3.610 | 57,700 |
| 2024-04-17 | 3.570 | 3.650 | 3.540 | 3.570 | 3.570 | 57,900 |
| 2024-04-16 | 3.600 | 3.650 | 3.560 | 3.620 | 3.620 | 62,800 |
| 2024-04-15 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 92,100 |
| 2024-04-12 | 3.780 | 3.830 | 3.655 | 3.670 | 3.670 | 91,000 |
| 2024-04-11 | 3.780 | 3.800 | 3.640 | 3.690 | 3.690 | 87,000 |
| 2024-04-10 | 3.790 | 3.830 | 3.730 | 3.760 | 3.760 | 55,700 |
| 2024-04-09 | 4.030 | 4.030 | 3.800 | 3.800 | 3.800 | 78,700 |
| 2024-04-08 | 3.980 | 4.050 | 3.900 | 4.030 | 4.030 | 203,200 |
| 2024-04-05 | 3.900 | 4.080 | 3.890 | 3.990 | 3.990 | 281,200 |
| 2024-04-04 | 3.630 | 3.910 | 3.520 | 3.860 | 3.860 | 374,300 |
| 2024-04-03 | 3.270 | 3.640 | 3.270 | 3.630 | 3.630 | 526,800 |
| 2024-04-02 | 3.260 | 3.310 | 3.160 | 3.200 | 3.200 | 448,900 |
| 2024-04-01 | 3.330 | 3.330 | 3.230 | 3.250 | 3.250 | 330,600 |
| 2024-03-28 | 3.150 | 3.340 | 3.050 | 3.330 | 3.330 | 121,900 |
| 2024-03-27 | 3.130 | 3.210 | 3.020 | 3.130 | 3.130 | 116,000 |
| 2024-03-26 | 3.260 | 3.260 | 3.050 | 3.080 | 3.080 | 242,500 |
| 2024-03-25 | 3.250 | 3.290 | 3.145 | 3.190 | 3.190 | 253,600 |
| 2024-03-22 | 3.420 | 3.420 | 3.170 | 3.180 | 3.180 | 123,000 |
| 2024-03-21 | 3.310 | 3.320 | 3.230 | 3.270 | 3.270 | 290,100 |
| 2024-03-20 | 3.290 | 3.350 | 3.250 | 3.300 | 3.300 | 125,200 |
| 2024-03-19 | 3.280 | 3.360 | 3.280 | 3.300 | 3.300 | 151,700 |
| 2024-03-18 | 3.280 | 3.310 | 3.250 | 3.300 | 3.300 | 80,900 |
| 2024-03-15 | 3.410 | 3.420 | 3.280 | 3.300 | 3.300 | 56,900 |
| 2024-03-14 | 3.290 | 3.380 | 3.240 | 3.370 | 3.370 | 93,000 |
| 2024-03-13 | 3.210 | 3.330 | 3.170 | 3.260 | 3.260 | 213,700 |
| 2024-03-12 | 3.360 | 3.360 | 3.140 | 3.160 | 3.160 | 193,600 |
| 2024-03-11 | 3.430 | 3.430 | 3.200 | 3.270 | 3.270 | 252,300 |
| 2024-03-08 | 3.630 | 3.640 | 3.400 | 3.420 | 3.420 | 219,300 |
| 2024-03-07 | 3.690 | 3.770 | 3.620 | 3.620 | 3.620 | 188,400 |
| 2024-03-06 | 3.780 | 3.870 | 3.660 | 3.740 | 3.740 | 298,000 |
| 2024-03-05 | 4.040 | 4.040 | 3.840 | 3.840 | 3.840 | 56,600 |
| 2024-03-04 | 3.910 | 4.080 | 3.910 | 4.010 | 4.010 | 128,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.