Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.970 | 3.975 | 3.795 | 3.820 | 3.820 | 177,000 |
| 2023-12-04 | 4.060 | 4.070 | 3.930 | 3.940 | 3.940 | 100,400 |
| 2023-12-01 | 4.080 | 4.190 | 4.060 | 4.070 | 4.070 | 63,800 |
| 2023-11-30 | 4.110 | 4.210 | 4.060 | 4.070 | 4.070 | 104,300 |
| 2023-11-29 | 4.090 | 4.140 | 4.040 | 4.120 | 4.120 | 58,500 |
| 2023-11-28 | 4.020 | 4.190 | 4.020 | 4.100 | 4.100 | 89,500 |
| 2023-11-27 | 4.090 | 4.120 | 4.030 | 4.030 | 4.030 | 171,600 |
| 2023-11-24 | 4.080 | 4.130 | 4.070 | 4.100 | 4.100 | 75,700 |
| 2023-11-23 | 4.060 | 4.110 | 4.060 | 4.080 | 4.080 | 37,500 |
| 2023-11-22 | 4.160 | 4.170 | 4.080 | 4.100 | 4.100 | 93,300 |
| 2023-11-21 | 4.220 | 4.260 | 4.120 | 4.160 | 4.160 | 122,000 |
| 2023-11-20 | 4.410 | 4.410 | 4.270 | 4.290 | 4.290 | 56,400 |
| 2023-11-17 | 4.270 | 4.400 | 4.240 | 4.390 | 4.390 | 174,100 |
| 2023-11-16 | 4.380 | 4.430 | 4.100 | 4.230 | 4.230 | 384,600 |
| 2023-11-15 | 4.520 | 4.520 | 4.390 | 4.420 | 4.420 | 186,100 |
| 2023-11-14 | 4.570 | 4.630 | 4.510 | 4.540 | 4.540 | 60,600 |
| 2023-11-13 | 4.580 | 4.640 | 4.550 | 4.570 | 4.570 | 32,900 |
| 2023-11-10 | 4.670 | 4.670 | 4.480 | 4.520 | 4.520 | 60,300 |
| 2023-11-09 | 4.520 | 4.620 | 4.510 | 4.550 | 4.550 | 127,000 |
| 2023-11-08 | 4.600 | 4.700 | 4.520 | 4.540 | 4.540 | 121,400 |
| 2023-11-07 | 4.640 | 4.740 | 4.540 | 4.640 | 4.640 | 128,300 |
| 2023-11-06 | 5.010 | 5.040 | 4.720 | 4.780 | 4.780 | 129,800 |
| 2023-11-03 | 5.110 | 5.250 | 4.980 | 5.020 | 5.020 | 89,200 |
| 2023-11-02 | 4.920 | 5.110 | 4.920 | 5.070 | 5.070 | 82,000 |
| 2023-11-01 | 5.000 | 5.100 | 4.940 | 4.940 | 4.940 | 119,100 |
| 2023-10-31 | 4.870 | 5.030 | 4.850 | 4.980 | 4.980 | 82,700 |
| 2023-10-30 | 4.970 | 5.080 | 4.850 | 4.900 | 4.900 | 67,600 |
| 2023-10-27 | 5.050 | 5.110 | 4.960 | 5.000 | 5.000 | 55,800 |
| 2023-10-26 | 4.910 | 5.110 | 4.900 | 5.090 | 5.090 | 144,900 |
| 2023-10-25 | 4.990 | 5.090 | 4.890 | 4.970 | 4.970 | 73,000 |
| 2023-10-24 | 5.100 | 5.120 | 4.950 | 4.980 | 4.980 | 158,800 |
| 2023-10-23 | 5.260 | 5.260 | 5.050 | 5.080 | 5.080 | 97,700 |
| 2023-10-20 | 5.210 | 5.280 | 5.170 | 5.260 | 5.260 | 88,700 |
| 2023-10-19 | 5.240 | 5.340 | 5.200 | 5.270 | 5.270 | 68,800 |
| 2023-10-18 | 5.350 | 5.430 | 5.280 | 5.280 | 5.280 | 60,800 |
| 2023-10-17 | 5.270 | 5.390 | 5.240 | 5.300 | 5.300 | 51,900 |
| 2023-10-16 | 5.410 | 5.410 | 5.240 | 5.240 | 5.240 | 98,700 |
| 2023-10-13 | 5.390 | 5.470 | 5.290 | 5.410 | 5.410 | 181,000 |
| 2023-10-12 | 5.380 | 5.380 | 5.250 | 5.290 | 5.290 | 57,000 |
| 2023-10-11 | 5.440 | 5.450 | 5.230 | 5.290 | 5.290 | 138,400 |
| 2023-10-10 | 5.210 | 5.450 | 5.210 | 5.430 | 5.430 | 174,500 |
| 2023-10-06 | 4.950 | 5.180 | 4.880 | 5.180 | 5.180 | 112,300 |
| 2023-10-05 | 4.980 | 5.040 | 4.870 | 4.950 | 4.950 | 99,500 |
| 2023-10-04 | 5.110 | 5.110 | 4.950 | 5.070 | 5.070 | 299,100 |
| 2023-10-03 | 5.120 | 5.170 | 5.050 | 5.140 | 5.140 | 197,600 |
| 2023-10-02 | 5.420 | 5.470 | 5.120 | 5.140 | 5.140 | 193,200 |
| 2023-09-29 | 5.470 | 5.520 | 5.410 | 5.440 | 5.440 | 111,300 |
| 2023-09-28 | 5.480 | 5.530 | 5.400 | 5.410 | 5.410 | 148,500 |
| 2023-09-27 | 5.390 | 5.460 | 5.310 | 5.460 | 5.460 | 127,800 |
| 2023-09-26 | 5.400 | 5.400 | 5.250 | 5.280 | 5.280 | 63,100 |
| 2023-09-25 | 5.320 | 5.450 | 5.300 | 5.350 | 5.350 | 103,600 |
| 2023-09-22 | 5.430 | 5.500 | 5.320 | 5.330 | 5.330 | 177,500 |
| 2023-09-21 | 5.530 | 5.530 | 5.260 | 5.350 | 5.350 | 135,400 |
| 2023-09-20 | 5.550 | 5.640 | 5.470 | 5.470 | 5.470 | 70,000 |
| 2023-09-19 | 5.750 | 5.770 | 5.490 | 5.540 | 5.540 | 138,200 |
| 2023-09-18 | 5.720 | 5.750 | 5.620 | 5.720 | 5.720 | 112,400 |
| 2023-09-15 | 5.700 | 5.790 | 5.690 | 5.690 | 5.690 | 60,800 |
| 2023-09-14 | 5.800 | 5.850 | 5.740 | 5.810 | 5.810 | 123,400 |
| 2023-09-13 | 5.790 | 5.790 | 5.680 | 5.770 | 5.770 | 99,300 |
| 2023-09-12 | 5.610 | 5.750 | 5.600 | 5.720 | 5.720 | 105,000 |
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.