Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.710 | 5.790 | 5.580 | 5.590 | 5.590 | 214,100 |
| 2023-09-08 | 5.720 | 5.820 | 5.650 | 5.650 | 5.650 | 87,200 |
| 2023-09-07 | 5.840 | 5.840 | 5.710 | 5.750 | 5.750 | 78,500 |
| 2023-09-06 | 5.760 | 5.880 | 5.740 | 5.850 | 5.850 | 163,200 |
| 2023-09-05 | 5.800 | 5.850 | 5.730 | 5.820 | 5.820 | 130,500 |
| 2023-09-01 | 5.690 | 5.880 | 5.690 | 5.820 | 5.820 | 214,700 |
| 2023-08-31 | 5.620 | 5.690 | 5.560 | 5.630 | 5.630 | 106,300 |
| 2023-08-30 | 5.530 | 5.630 | 5.480 | 5.600 | 5.600 | 87,500 |
| 2023-08-29 | 5.430 | 5.505 | 5.330 | 5.480 | 5.480 | 99,000 |
| 2023-08-28 | 5.430 | 5.430 | 5.330 | 5.410 | 5.410 | 63,300 |
| 2023-08-25 | 5.230 | 5.350 | 5.200 | 5.340 | 5.340 | 87,200 |
| 2023-08-24 | 5.280 | 5.300 | 5.170 | 5.170 | 5.170 | 113,600 |
| 2023-08-23 | 5.360 | 5.450 | 5.260 | 5.310 | 5.310 | 114,300 |
| 2023-08-22 | 5.450 | 5.460 | 5.350 | 5.420 | 5.420 | 99,700 |
| 2023-08-21 | 5.500 | 5.540 | 5.380 | 5.430 | 5.430 | 79,600 |
| 2023-08-18 | 5.460 | 5.550 | 5.460 | 5.490 | 5.490 | 45,800 |
| 2023-08-17 | 5.460 | 5.575 | 5.380 | 5.540 | 5.540 | 111,500 |
| 2023-08-16 | 5.510 | 5.585 | 5.400 | 5.400 | 5.400 | 127,700 |
| 2023-08-15 | 5.610 | 5.650 | 5.460 | 5.510 | 5.510 | 128,100 |
| 2023-08-14 | 5.630 | 5.800 | 5.630 | 5.700 | 5.700 | 90,800 |
| 2023-08-11 | 5.660 | 5.770 | 5.650 | 5.720 | 5.720 | 83,200 |
| 2023-08-10 | 5.820 | 5.840 | 5.610 | 5.680 | 5.680 | 268,700 |
| 2023-08-09 | 5.960 | 6.100 | 5.800 | 5.810 | 5.810 | 471,500 |
| 2023-08-08 | 5.800 | 6.080 | 5.760 | 6.080 | 6.080 | 293,000 |
| 2023-08-04 | 5.820 | 5.940 | 5.700 | 5.880 | 5.880 | 124,100 |
| 2023-08-03 | 5.800 | 5.910 | 5.770 | 5.790 | 5.790 | 130,300 |
| 2023-08-02 | 5.920 | 5.940 | 5.740 | 5.830 | 5.830 | 116,600 |
| 2023-08-01 | 6.030 | 6.070 | 5.850 | 5.990 | 5.990 | 164,700 |
| 2023-07-31 | 6.010 | 6.110 | 5.990 | 6.100 | 6.100 | 221,000 |
| 2023-07-28 | 5.910 | 5.995 | 5.880 | 5.970 | 5.970 | 90,100 |
| 2023-07-27 | 5.950 | 6.040 | 5.870 | 5.920 | 5.920 | 235,700 |
| 2023-07-26 | 5.950 | 5.990 | 5.880 | 5.980 | 5.980 | 71,200 |
| 2023-07-25 | 5.970 | 6.000 | 5.900 | 5.980 | 5.980 | 111,800 |
| 2023-07-24 | 5.810 | 6.000 | 5.790 | 5.980 | 5.980 | 168,400 |
| 2023-07-21 | 5.790 | 5.820 | 5.750 | 5.800 | 5.800 | 155,300 |
| 2023-07-20 | 5.800 | 5.800 | 5.610 | 5.680 | 5.680 | 95,600 |
| 2023-07-19 | 5.580 | 5.790 | 5.580 | 5.690 | 5.690 | 200,200 |
| 2023-07-18 | 5.380 | 5.580 | 5.350 | 5.540 | 5.540 | 172,100 |
| 2023-07-17 | 5.340 | 5.420 | 5.320 | 5.340 | 5.340 | 83,400 |
| 2023-07-14 | 5.460 | 5.470 | 5.280 | 5.350 | 5.350 | 117,700 |
| 2023-07-13 | 5.480 | 5.540 | 5.360 | 5.510 | 5.510 | 134,200 |
| 2023-07-12 | 5.540 | 5.590 | 5.440 | 5.470 | 5.470 | 155,100 |
| 2023-07-11 | 5.440 | 5.600 | 5.430 | 5.560 | 5.560 | 152,900 |
| 2023-07-10 | 5.540 | 5.610 | 5.380 | 5.490 | 5.490 | 193,500 |
| 2023-07-07 | 5.290 | 5.550 | 5.270 | 5.510 | 5.510 | 149,400 |
| 2023-07-06 | 5.360 | 5.440 | 5.230 | 5.280 | 5.280 | 106,100 |
| 2023-07-05 | 5.550 | 5.550 | 5.400 | 5.440 | 5.440 | 63,300 |
| 2023-07-04 | 5.400 | 5.530 | 5.400 | 5.460 | 5.460 | 38,100 |
| 2023-06-30 | 5.460 | 5.550 | 5.390 | 5.470 | 5.470 | 97,600 |
| 2023-06-29 | 5.300 | 5.430 | 5.290 | 5.390 | 5.390 | 76,600 |
| 2023-06-28 | 5.260 | 5.260 | 5.130 | 5.220 | 5.220 | 83,600 |
| 2023-06-27 | 5.160 | 5.180 | 5.090 | 5.160 | 5.160 | 178,700 |
| 2023-06-26 | 5.140 | 5.270 | 5.140 | 5.180 | 5.180 | 142,700 |
| 2023-06-23 | 5.200 | 5.220 | 5.080 | 5.150 | 5.150 | 183,100 |
| 2023-06-22 | 5.320 | 5.320 | 5.220 | 5.240 | 5.240 | 124,500 |
| 2023-06-21 | 5.360 | 5.470 | 5.320 | 5.450 | 5.450 | 73,700 |
| 2023-06-20 | 5.420 | 5.440 | 5.280 | 5.360 | 5.360 | 182,700 |
| 2023-06-19 | 5.400 | 5.510 | 5.340 | 5.470 | 5.470 | 64,100 |
| 2023-06-16 | 5.420 | 5.440 | 5.330 | 5.420 | 5.420 | 153,600 |
| 2023-06-15 | 5.520 | 5.570 | 5.430 | 5.430 | 5.430 | 112,200 |
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.