Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.520 | 4.580 | 4.220 | 4.230 | 4.230 | 449,400 |
| 2022-09-23 | 4.750 | 4.870 | 4.445 | 4.570 | 4.570 | 668,600 |
| 2022-09-22 | 5.010 | 5.120 | 4.830 | 4.910 | 4.910 | 359,800 |
| 2022-09-21 | 5.110 | 5.190 | 4.910 | 4.960 | 4.960 | 651,400 |
| 2022-09-20 | 5.090 | 5.100 | 4.870 | 5.060 | 5.060 | 374,100 |
| 2022-09-19 | 4.960 | 5.160 | 4.950 | 5.100 | 5.100 | 421,200 |
| 2022-09-16 | 5.200 | 5.240 | 5.000 | 5.100 | 5.100 | 618,500 |
| 2022-09-15 | 5.390 | 5.450 | 5.260 | 5.300 | 5.300 | 236,100 |
| 2022-09-14 | 5.380 | 5.630 | 5.370 | 5.500 | 5.500 | 347,000 |
| 2022-09-13 | 5.370 | 5.465 | 5.250 | 5.360 | 5.360 | 274,400 |
| 2022-09-12 | 5.600 | 5.860 | 5.430 | 5.460 | 5.460 | 272,200 |
| 2022-09-09 | 5.720 | 5.760 | 5.510 | 5.530 | 5.530 | 386,700 |
| 2022-09-08 | 5.460 | 5.670 | 5.415 | 5.630 | 5.630 | 439,800 |
| 2022-09-07 | 5.580 | 5.590 | 5.300 | 5.370 | 5.370 | 364,700 |
| 2022-09-06 | 5.870 | 5.870 | 5.680 | 5.720 | 5.720 | 245,100 |
| 2022-09-02 | 5.850 | 5.990 | 5.670 | 5.740 | 5.740 | 223,900 |
| 2022-09-01 | 5.830 | 5.940 | 5.600 | 5.670 | 5.670 | 411,300 |
| 2022-08-31 | 5.860 | 6.140 | 5.840 | 5.910 | 5.910 | 353,600 |
| 2022-08-30 | 6.380 | 6.380 | 5.980 | 6.060 | 6.060 | 402,200 |
| 2022-08-29 | 6.390 | 6.640 | 6.370 | 6.460 | 6.460 | 272,800 |
| 2022-08-26 | 6.190 | 6.640 | 6.190 | 6.410 | 6.410 | 664,500 |
| 2022-08-25 | 6.420 | 6.490 | 6.170 | 6.170 | 6.170 | 297,600 |
| 2022-08-24 | 6.300 | 6.350 | 6.030 | 6.350 | 6.350 | 583,500 |
| 2022-08-23 | 6.550 | 6.700 | 6.190 | 6.300 | 6.300 | 778,700 |
| 2022-08-22 | 6.190 | 6.440 | 6.020 | 6.420 | 6.420 | 473,200 |
| 2022-08-19 | 6.380 | 6.440 | 6.250 | 6.300 | 6.300 | 458,600 |
| 2022-08-18 | 6.250 | 6.475 | 6.240 | 6.400 | 6.400 | 464,400 |
| 2022-08-17 | 6.290 | 6.600 | 6.250 | 6.270 | 6.270 | 296,800 |
| 2022-08-16 | 6.480 | 6.820 | 6.370 | 6.400 | 6.400 | 539,800 |
| 2022-08-15 | 6.220 | 6.650 | 6.070 | 6.420 | 6.420 | 755,300 |
| 2022-08-12 | 6.300 | 6.500 | 6.240 | 6.420 | 6.420 | 375,600 |
| 2022-08-11 | 6.230 | 6.460 | 6.200 | 6.310 | 6.310 | 442,900 |
| 2022-08-10 | 5.880 | 6.165 | 5.720 | 6.130 | 6.130 | 455,700 |
| 2022-08-09 | 5.540 | 5.920 | 5.540 | 5.850 | 5.850 | 364,000 |
| 2022-08-08 | 5.290 | 5.555 | 5.170 | 5.520 | 5.520 | 421,100 |
| 2022-08-05 | 4.800 | 5.330 | 4.770 | 5.250 | 5.250 | 396,100 |
| 2022-08-04 | 5.160 | 5.160 | 4.860 | 4.900 | 4.900 | 733,600 |
| 2022-08-03 | 5.610 | 5.650 | 5.100 | 5.190 | 5.190 | 612,100 |
| 2022-08-02 | 5.630 | 5.630 | 5.330 | 5.460 | 5.460 | 460,900 |
| 2022-07-29 | 5.270 | 5.755 | 5.270 | 5.660 | 5.660 | 948,900 |
| 2022-07-28 | 5.010 | 5.150 | 4.890 | 4.950 | 4.950 | 430,500 |
| 2022-07-27 | 4.700 | 5.010 | 4.580 | 4.900 | 4.900 | 580,700 |
| 2022-07-26 | 4.670 | 4.920 | 4.575 | 4.720 | 4.720 | 381,800 |
| 2022-07-25 | 4.320 | 4.630 | 4.300 | 4.580 | 4.580 | 249,200 |
| 2022-07-22 | 4.480 | 4.590 | 4.230 | 4.280 | 4.280 | 308,700 |
| 2022-07-21 | 4.680 | 4.690 | 4.370 | 4.450 | 4.450 | 432,500 |
| 2022-07-20 | 4.580 | 4.780 | 4.440 | 4.770 | 4.770 | 323,800 |
| 2022-07-19 | 4.410 | 4.680 | 4.360 | 4.630 | 4.630 | 335,800 |
| 2022-07-18 | 4.210 | 4.550 | 4.210 | 4.430 | 4.430 | 395,800 |
| 2022-07-15 | 4.180 | 4.180 | 4.000 | 4.070 | 4.070 | 272,200 |
| 2022-07-14 | 4.080 | 4.100 | 3.760 | 4.040 | 4.040 | 1,241,100 |
| 2022-07-13 | 4.230 | 4.310 | 4.080 | 4.230 | 4.230 | 380,200 |
| 2022-07-12 | 4.390 | 4.400 | 4.190 | 4.350 | 4.350 | 654,400 |
| 2022-07-11 | 4.400 | 4.560 | 4.320 | 4.510 | 4.510 | 262,400 |
| 2022-07-08 | 4.700 | 4.790 | 4.500 | 4.500 | 4.500 | 280,600 |
| 2022-07-07 | 4.500 | 4.840 | 4.490 | 4.650 | 4.650 | 435,400 |
| 2022-07-06 | 4.460 | 4.580 | 3.980 | 4.300 | 4.300 | 767,100 |
| 2022-07-05 | 4.710 | 4.800 | 4.430 | 4.530 | 4.530 | 931,500 |
| 2022-07-04 | 4.910 | 5.180 | 4.780 | 5.040 | 5.040 | 275,700 |
| 2022-06-30 | 4.830 | 4.970 | 4.580 | 4.720 | 4.720 | 607,500 |
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.