Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.350 | 5.380 | 4.920 | 4.970 | 4.970 | 436,300 |
| 2022-06-28 | 5.210 | 5.340 | 5.090 | 5.240 | 5.240 | 569,900 |
| 2022-06-27 | 4.900 | 5.080 | 4.730 | 5.050 | 5.050 | 648,800 |
| 2022-06-24 | 4.850 | 5.040 | 4.760 | 4.760 | 4.760 | 478,100 |
| 2022-06-23 | 5.310 | 5.440 | 4.490 | 4.730 | 4.730 | 1,426,500 |
| 2022-06-22 | 5.280 | 5.400 | 5.130 | 5.270 | 5.270 | 598,000 |
| 2022-06-21 | 5.720 | 5.930 | 5.630 | 5.690 | 5.690 | 304,100 |
| 2022-06-20 | 5.370 | 5.570 | 5.310 | 5.540 | 5.540 | 173,200 |
| 2022-06-17 | 5.990 | 6.130 | 5.320 | 5.420 | 5.420 | 1,481,300 |
| 2022-06-16 | 6.040 | 6.350 | 5.900 | 6.070 | 6.070 | 413,800 |
| 2022-06-15 | 6.510 | 6.710 | 6.250 | 6.440 | 6.440 | 457,300 |
| 2022-06-14 | 6.950 | 7.020 | 6.370 | 6.470 | 6.470 | 711,700 |
| 2022-06-13 | 6.830 | 6.970 | 6.420 | 6.820 | 6.820 | 699,200 |
| 2022-06-10 | 7.260 | 7.410 | 6.970 | 7.230 | 7.230 | 515,600 |
| 2022-06-09 | 7.650 | 7.660 | 7.270 | 7.420 | 7.420 | 414,700 |
| 2022-06-08 | 7.740 | 7.940 | 7.510 | 7.710 | 7.710 | 563,500 |
| 2022-06-07 | 7.550 | 7.750 | 7.400 | 7.640 | 7.640 | 352,800 |
| 2022-06-06 | 7.520 | 7.810 | 7.370 | 7.540 | 7.540 | 419,900 |
| 2022-06-03 | 7.560 | 7.580 | 7.330 | 7.470 | 7.470 | 420,100 |
| 2022-06-02 | 7.360 | 7.570 | 7.290 | 7.480 | 7.480 | 425,500 |
| 2022-06-01 | 7.270 | 7.490 | 7.090 | 7.350 | 7.350 | 480,000 |
| 2022-05-31 | 7.730 | 7.890 | 7.060 | 7.230 | 7.230 | 926,700 |
| 2022-05-30 | 7.050 | 7.650 | 7.000 | 7.610 | 7.610 | 596,700 |
| 2022-05-27 | 7.100 | 7.110 | 6.750 | 6.900 | 6.900 | 662,100 |
| 2022-05-26 | 6.900 | 7.200 | 6.830 | 7.130 | 7.130 | 941,000 |
| 2022-05-25 | 6.360 | 6.790 | 6.250 | 6.730 | 6.730 | 685,500 |
| 2022-05-24 | 6.110 | 6.330 | 6.050 | 6.320 | 6.320 | 525,000 |
| 2022-05-20 | 5.930 | 6.180 | 5.800 | 5.960 | 5.960 | 503,600 |
| 2022-05-19 | 5.750 | 6.080 | 5.750 | 5.820 | 5.820 | 313,200 |
| 2022-05-18 | 6.200 | 6.200 | 5.690 | 5.920 | 5.920 | 489,500 |
| 2022-05-17 | 5.940 | 6.300 | 5.940 | 6.090 | 6.090 | 830,000 |
| 2022-05-16 | 5.300 | 6.120 | 5.300 | 5.790 | 5.790 | 1,211,000 |
| 2022-05-13 | 4.930 | 5.430 | 4.930 | 5.300 | 5.300 | 921,800 |
| 2022-05-12 | 4.840 | 4.890 | 4.520 | 4.700 | 4.700 | 507,200 |
| 2022-05-11 | 4.710 | 5.100 | 4.700 | 4.830 | 4.830 | 847,900 |
| 2022-05-10 | 4.860 | 4.960 | 4.440 | 4.610 | 4.610 | 1,049,100 |
| 2022-05-09 | 5.040 | 5.040 | 4.530 | 4.620 | 4.620 | 534,400 |
| 2022-05-06 | 5.300 | 5.410 | 4.970 | 5.140 | 5.140 | 471,900 |
| 2022-05-05 | 5.320 | 5.430 | 4.790 | 5.130 | 5.130 | 772,100 |
| 2022-05-04 | 4.960 | 5.210 | 4.820 | 5.190 | 5.190 | 832,900 |
| 2022-05-03 | 4.620 | 4.980 | 4.610 | 4.840 | 4.840 | 296,000 |
| 2022-05-02 | 4.680 | 4.720 | 4.520 | 4.620 | 4.620 | 347,400 |
| 2022-04-29 | 4.940 | 5.040 | 4.710 | 4.800 | 4.800 | 372,000 |
| 2022-04-28 | 4.710 | 4.990 | 4.510 | 4.850 | 4.850 | 779,800 |
| 2022-04-27 | 4.730 | 4.740 | 4.500 | 4.630 | 4.630 | 386,400 |
| 2022-04-26 | 4.690 | 4.855 | 4.560 | 4.690 | 4.690 | 439,300 |
| 2022-04-25 | 4.700 | 4.770 | 4.360 | 4.710 | 4.710 | 1,719,300 |
| 2022-04-22 | 5.040 | 5.190 | 4.790 | 4.910 | 4.910 | 566,800 |
| 2022-04-21 | 5.420 | 5.440 | 5.110 | 5.160 | 5.160 | 570,400 |
| 2022-04-20 | 5.580 | 5.680 | 5.270 | 5.370 | 5.370 | 583,400 |
| 2022-04-19 | 5.840 | 5.840 | 5.460 | 5.530 | 5.530 | 462,400 |
| 2022-04-18 | 5.720 | 5.960 | 5.690 | 5.900 | 5.900 | 621,200 |
| 2022-04-14 | 5.550 | 5.675 | 5.400 | 5.630 | 5.630 | 656,700 |
| 2022-04-13 | 5.500 | 5.700 | 5.410 | 5.510 | 5.510 | 372,500 |
| 2022-04-12 | 5.420 | 5.710 | 5.420 | 5.470 | 5.470 | 391,100 |
| 2022-04-11 | 5.650 | 5.650 | 5.310 | 5.390 | 5.390 | 280,900 |
| 2022-04-08 | 5.730 | 5.740 | 5.590 | 5.700 | 5.700 | 262,200 |
| 2022-04-07 | 5.850 | 5.900 | 5.450 | 5.700 | 5.700 | 255,900 |
| 2022-04-06 | 5.840 | 5.950 | 5.520 | 5.710 | 5.710 | 324,000 |
| 2022-04-05 | 6.220 | 6.250 | 5.820 | 5.840 | 5.840 | 340,300 |
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.