Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 5.280 | 5.460 | 5.280 | 5.440 | 5.440 | 199,400 |
| 2023-03-17 | 5.320 | 5.420 | 5.090 | 5.250 | 5.250 | 412,200 |
| 2023-03-16 | 5.150 | 5.440 | 5.110 | 5.430 | 5.430 | 345,200 |
| 2023-03-15 | 5.380 | 5.400 | 5.010 | 5.150 | 5.150 | 961,100 |
| 2023-03-14 | 5.600 | 5.810 | 5.450 | 5.530 | 5.530 | 382,100 |
| 2023-03-13 | 5.850 | 5.850 | 5.480 | 5.620 | 5.620 | 599,000 |
| 2023-03-10 | 6.150 | 6.240 | 5.860 | 5.900 | 5.900 | 575,100 |
| 2023-03-09 | 6.050 | 6.330 | 6.030 | 6.100 | 6.100 | 596,300 |
| 2023-03-08 | 5.930 | 6.140 | 5.910 | 5.990 | 5.990 | 236,400 |
| 2023-03-07 | 6.010 | 6.160 | 5.880 | 5.930 | 5.930 | 295,000 |
| 2023-03-06 | 6.050 | 6.110 | 5.950 | 6.100 | 6.100 | 258,200 |
| 2023-03-03 | 5.700 | 6.220 | 5.700 | 6.040 | 6.040 | 744,100 |
| 2023-03-02 | 5.830 | 5.850 | 5.640 | 5.740 | 5.740 | 258,100 |
| 2023-03-01 | 5.700 | 5.870 | 5.450 | 5.730 | 5.730 | 1,289,400 |
| 2023-02-28 | 5.850 | 6.090 | 5.810 | 6.050 | 6.050 | 644,400 |
| 2023-02-27 | 5.320 | 5.900 | 5.320 | 5.840 | 5.840 | 618,000 |
| 2023-02-24 | 5.110 | 5.330 | 5.010 | 5.280 | 5.280 | 243,800 |
| 2023-02-23 | 4.970 | 5.160 | 4.970 | 5.120 | 5.120 | 234,500 |
| 2023-02-22 | 4.970 | 5.010 | 4.875 | 4.920 | 4.920 | 193,900 |
| 2023-02-21 | 5.110 | 5.240 | 4.960 | 4.980 | 4.980 | 296,900 |
| 2023-02-17 | 5.150 | 5.190 | 5.040 | 5.120 | 5.120 | 258,200 |
| 2023-02-16 | 5.030 | 5.380 | 5.030 | 5.300 | 5.300 | 418,200 |
| 2023-02-15 | 5.010 | 5.150 | 4.940 | 5.090 | 5.090 | 187,300 |
| 2023-02-14 | 4.960 | 5.150 | 4.930 | 5.110 | 5.110 | 219,000 |
| 2023-02-13 | 5.070 | 5.110 | 5.000 | 5.010 | 5.010 | 82,700 |
| 2023-02-10 | 5.010 | 5.130 | 4.930 | 5.080 | 5.080 | 153,700 |
| 2023-02-09 | 5.020 | 5.060 | 4.940 | 4.950 | 4.950 | 175,300 |
| 2023-02-08 | 5.180 | 5.260 | 5.020 | 5.030 | 5.030 | 188,500 |
| 2023-02-07 | 4.920 | 5.220 | 4.920 | 5.210 | 5.210 | 434,400 |
| 2023-02-06 | 5.000 | 5.090 | 4.830 | 4.920 | 4.920 | 431,800 |
| 2023-02-03 | 4.840 | 5.090 | 4.800 | 4.930 | 4.930 | 509,500 |
| 2023-02-02 | 5.010 | 5.010 | 4.750 | 4.840 | 4.840 | 422,600 |
| 2023-02-01 | 5.020 | 5.090 | 4.870 | 5.010 | 5.010 | 440,800 |
| 2023-01-31 | 4.970 | 5.170 | 4.950 | 5.090 | 5.090 | 370,600 |
| 2023-01-30 | 5.160 | 5.170 | 4.955 | 4.980 | 4.980 | 654,800 |
| 2023-01-27 | 5.320 | 5.440 | 5.210 | 5.270 | 5.270 | 208,600 |
| 2023-01-26 | 5.320 | 5.350 | 5.170 | 5.350 | 5.350 | 197,300 |
| 2023-01-25 | 5.300 | 5.310 | 5.140 | 5.230 | 5.230 | 250,700 |
| 2023-01-24 | 5.490 | 5.500 | 5.360 | 5.380 | 5.380 | 238,900 |
| 2023-01-23 | 5.600 | 5.620 | 5.460 | 5.460 | 5.460 | 217,600 |
| 2023-01-20 | 5.490 | 5.580 | 5.380 | 5.480 | 5.480 | 393,600 |
| 2023-01-19 | 5.430 | 5.605 | 5.350 | 5.490 | 5.490 | 304,100 |
| 2023-01-18 | 5.670 | 5.870 | 5.500 | 5.500 | 5.500 | 344,000 |
| 2023-01-17 | 5.500 | 5.680 | 5.460 | 5.580 | 5.580 | 462,100 |
| 2023-01-16 | 5.520 | 5.560 | 5.290 | 5.420 | 5.420 | 173,200 |
| 2023-01-13 | 5.290 | 5.630 | 5.270 | 5.570 | 5.570 | 258,800 |
| 2023-01-12 | 5.060 | 5.320 | 5.060 | 5.290 | 5.290 | 154,600 |
| 2023-01-11 | 5.070 | 5.150 | 5.040 | 5.040 | 5.040 | 205,900 |
| 2023-01-10 | 5.000 | 5.060 | 4.820 | 5.030 | 5.030 | 387,500 |
| 2023-01-09 | 4.970 | 5.210 | 4.940 | 4.980 | 4.980 | 290,500 |
| 2023-01-06 | 4.900 | 5.050 | 4.870 | 4.890 | 4.890 | 237,700 |
| 2023-01-05 | 4.850 | 4.910 | 4.770 | 4.850 | 4.850 | 318,700 |
| 2023-01-04 | 4.970 | 5.000 | 4.850 | 4.880 | 4.880 | 433,200 |
| 2023-01-03 | 5.440 | 5.460 | 4.950 | 5.020 | 5.020 | 391,100 |
| 2022-12-30 | 5.280 | 5.490 | 5.240 | 5.460 | 5.460 | 175,000 |
| 2022-12-29 | 5.340 | 5.360 | 5.270 | 5.310 | 5.310 | 188,200 |
| 2022-12-28 | 5.700 | 5.700 | 5.360 | 5.370 | 5.370 | 286,500 |
| 2022-12-23 | 5.440 | 5.670 | 5.400 | 5.660 | 5.660 | 392,900 |
| 2022-12-22 | 5.500 | 5.550 | 5.260 | 5.410 | 5.410 | 429,200 |
| 2022-12-21 | 5.030 | 5.480 | 5.030 | 5.450 | 5.450 | 393,200 |
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.