Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.930 | 5.100 | 4.930 | 4.980 | 4.980 | 420,200 |
| 2022-12-19 | 5.090 | 5.100 | 4.810 | 4.940 | 4.940 | 313,600 |
| 2022-12-16 | 5.050 | 5.170 | 5.020 | 5.110 | 5.110 | 200,700 |
| 2022-12-15 | 5.200 | 5.240 | 5.110 | 5.170 | 5.170 | 217,900 |
| 2022-12-14 | 5.260 | 5.300 | 5.090 | 5.250 | 5.250 | 411,400 |
| 2022-12-13 | 5.160 | 5.270 | 5.090 | 5.200 | 5.200 | 298,300 |
| 2022-12-12 | 4.880 | 5.140 | 4.820 | 5.010 | 5.010 | 383,900 |
| 2022-12-09 | 4.880 | 4.980 | 4.780 | 4.790 | 4.790 | 263,300 |
| 2022-12-08 | 5.110 | 5.150 | 4.840 | 4.860 | 4.860 | 326,100 |
| 2022-12-07 | 5.070 | 5.250 | 4.950 | 5.010 | 5.010 | 530,000 |
| 2022-12-06 | 5.280 | 5.370 | 5.060 | 5.070 | 5.070 | 485,300 |
| 2022-12-05 | 5.740 | 5.740 | 5.260 | 5.380 | 5.380 | 532,000 |
| 2022-12-02 | 5.670 | 5.810 | 5.560 | 5.710 | 5.710 | 290,100 |
| 2022-12-01 | 5.920 | 5.990 | 5.665 | 5.700 | 5.700 | 225,100 |
| 2022-11-30 | 5.840 | 5.910 | 5.690 | 5.780 | 5.780 | 276,100 |
| 2022-11-29 | 5.610 | 5.860 | 5.610 | 5.750 | 5.750 | 184,000 |
| 2022-11-28 | 5.590 | 5.680 | 5.460 | 5.570 | 5.570 | 381,500 |
| 2022-11-25 | 5.760 | 5.760 | 5.640 | 5.680 | 5.680 | 100,200 |
| 2022-11-24 | 5.690 | 5.760 | 5.650 | 5.700 | 5.700 | 103,500 |
| 2022-11-23 | 5.690 | 5.840 | 5.600 | 5.710 | 5.710 | 333,000 |
| 2022-11-22 | 5.850 | 5.925 | 5.740 | 5.850 | 5.850 | 404,400 |
| 2022-11-21 | 5.670 | 5.830 | 5.480 | 5.810 | 5.810 | 568,000 |
| 2022-11-18 | 5.750 | 5.830 | 5.620 | 5.790 | 5.790 | 665,300 |
| 2022-11-17 | 5.820 | 5.870 | 5.710 | 5.870 | 5.870 | 317,300 |
| 2022-11-16 | 6.130 | 6.130 | 5.900 | 5.960 | 5.960 | 489,900 |
| 2022-11-15 | 6.350 | 6.350 | 6.080 | 6.210 | 6.210 | 583,600 |
| 2022-11-14 | 6.380 | 6.410 | 6.160 | 6.280 | 6.280 | 347,100 |
| 2022-11-11 | 6.150 | 6.605 | 6.150 | 6.370 | 6.370 | 843,000 |
| 2022-11-10 | 6.120 | 6.180 | 5.980 | 6.050 | 6.050 | 438,600 |
| 2022-11-09 | 6.240 | 6.280 | 5.800 | 5.930 | 5.930 | 661,300 |
| 2022-11-08 | 6.400 | 6.445 | 6.120 | 6.400 | 6.400 | 518,600 |
| 2022-11-07 | 6.200 | 6.610 | 6.200 | 6.350 | 6.350 | 1,069,800 |
| 2022-11-04 | 6.160 | 6.340 | 6.050 | 6.150 | 6.150 | 506,700 |
| 2022-11-03 | 5.780 | 6.050 | 5.650 | 6.020 | 6.020 | 311,000 |
| 2022-11-02 | 6.250 | 6.280 | 5.700 | 5.780 | 5.780 | 1,143,900 |
| 2022-11-01 | 6.200 | 6.380 | 6.160 | 6.240 | 6.240 | 293,400 |
| 2022-10-31 | 5.830 | 6.120 | 5.830 | 6.050 | 6.050 | 366,400 |
| 2022-10-28 | 6.040 | 6.070 | 5.770 | 5.900 | 5.900 | 224,100 |
| 2022-10-27 | 6.130 | 6.180 | 5.930 | 5.950 | 5.950 | 613,200 |
| 2022-10-26 | 5.850 | 6.080 | 5.760 | 6.020 | 6.020 | 623,200 |
| 2022-10-25 | 6.040 | 6.070 | 5.750 | 5.850 | 5.850 | 295,700 |
| 2022-10-24 | 5.850 | 6.020 | 5.770 | 6.010 | 6.010 | 283,800 |
| 2022-10-21 | 5.610 | 5.830 | 5.560 | 5.820 | 5.820 | 360,500 |
| 2022-10-20 | 5.680 | 5.810 | 5.580 | 5.610 | 5.610 | 379,600 |
| 2022-10-19 | 5.500 | 5.680 | 5.440 | 5.600 | 5.600 | 228,800 |
| 2022-10-18 | 5.540 | 5.560 | 5.290 | 5.440 | 5.440 | 221,700 |
| 2022-10-17 | 5.600 | 5.720 | 5.520 | 5.590 | 5.590 | 324,700 |
| 2022-10-14 | 5.750 | 5.850 | 5.440 | 5.500 | 5.500 | 262,000 |
| 2022-10-13 | 5.400 | 5.960 | 5.400 | 5.860 | 5.860 | 564,100 |
| 2022-10-12 | 5.590 | 5.720 | 5.420 | 5.510 | 5.510 | 317,200 |
| 2022-10-11 | 5.760 | 5.860 | 5.600 | 5.610 | 5.610 | 595,400 |
| 2022-10-07 | 5.970 | 6.120 | 5.780 | 5.850 | 5.850 | 664,500 |
| 2022-10-06 | 5.690 | 6.030 | 5.690 | 5.950 | 5.950 | 582,700 |
| 2022-10-05 | 5.580 | 5.820 | 5.300 | 5.780 | 5.780 | 420,800 |
| 2022-10-04 | 5.500 | 5.660 | 5.280 | 5.440 | 5.440 | 691,700 |
| 2022-10-03 | 4.920 | 5.370 | 4.900 | 5.310 | 5.310 | 570,200 |
| 2022-09-30 | 4.580 | 4.830 | 4.450 | 4.710 | 4.710 | 380,500 |
| 2022-09-29 | 4.770 | 4.770 | 4.510 | 4.580 | 4.580 | 759,100 |
| 2022-09-28 | 4.420 | 4.830 | 4.380 | 4.770 | 4.770 | 465,000 |
| 2022-09-27 | 4.350 | 4.570 | 4.350 | 4.410 | 4.410 | 591,300 |
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.