Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.460 | 4.540 | 4.390 | 4.480 | 4.480 | 502,420 |
| 2026-07-20 | 4.380 | 4.470 | 4.250 | 4.420 | 4.420 | 431,514 |
| 2026-07-17 | 4.300 | 4.430 | 4.200 | 4.350 | 4.350 | 581,000 |
| 2026-07-16 | 4.310 | 4.390 | 4.200 | 4.230 | 4.230 | 421,300 |
| 2026-07-15 | 4.260 | 4.330 | 4.190 | 4.310 | 4.310 | 470,800 |
| 2026-07-14 | 4.300 | 4.355 | 4.200 | 4.230 | 4.230 | 474,300 |
| 2026-07-13 | 4.080 | 4.300 | 4.060 | 4.230 | 4.230 | 690,200 |
| 2026-07-10 | 4.090 | 4.160 | 4.020 | 4.050 | 4.050 | 616,000 |
| 2026-07-09 | 4.270 | 4.290 | 4.060 | 4.100 | 4.100 | 412,100 |
| 2026-07-08 | 4.430 | 4.490 | 4.260 | 4.280 | 4.280 | 839,100 |
| 2026-07-07 | 4.040 | 4.310 | 4.040 | 4.250 | 4.250 | 859,200 |
| 2026-07-06 | 4.100 | 4.120 | 3.980 | 3.980 | 3.980 | 425,100 |
| 2026-07-03 | 4.130 | 4.220 | 4.090 | 4.100 | 4.100 | 229,600 |
| 2026-07-02 | 4.130 | 4.160 | 3.960 | 4.120 | 4.120 | 675,900 |
| 2026-06-30 | 4.240 | 4.330 | 4.090 | 4.090 | 4.090 | 284,200 |
| 2026-06-29 | 4.330 | 4.370 | 4.210 | 4.220 | 4.220 | 169,000 |
| 2026-06-26 | 4.310 | 4.360 | 4.210 | 4.280 | 4.280 | 143,900 |
| 2026-06-25 | 4.340 | 4.440 | 4.220 | 4.350 | 4.350 | 221,300 |
| 2026-06-24 | 4.450 | 4.490 | 4.290 | 4.360 | 4.360 | 1,006,900 |
| 2026-06-23 | 4.560 | 4.620 | 4.510 | 4.590 | 4.590 | 345,900 |
| 2026-06-22 | 4.530 | 4.650 | 4.520 | 4.620 | 4.620 | 356,800 |
| 2026-06-19 | 4.640 | 4.720 | 4.630 | 4.630 | 4.630 | 126,600 |
| 2026-06-18 | 4.710 | 4.710 | 4.450 | 4.660 | 4.660 | 463,000 |
| 2026-06-17 | 4.860 | 5.030 | 4.740 | 4.770 | 4.770 | 396,000 |
| 2026-06-16 | 5.010 | 5.100 | 4.840 | 4.850 | 4.850 | 495,800 |
| 2026-06-15 | 5.120 | 5.300 | 4.985 | 5.110 | 5.110 | 569,000 |
| 2026-06-12 | 5.460 | 5.600 | 5.420 | 5.460 | 5.460 | 350,900 |
| 2026-06-11 | 5.630 | 5.920 | 5.390 | 5.530 | 5.530 | 674,400 |
| 2026-06-10 | 5.480 | 5.700 | 5.400 | 5.590 | 5.590 | 279,900 |
| 2026-06-09 | 5.760 | 5.840 | 5.350 | 5.490 | 5.490 | 325,500 |
| 2026-06-08 | 5.710 | 5.950 | 5.710 | 5.850 | 5.850 | 119,300 |
| 2026-06-05 | 6.040 | 6.100 | 5.700 | 5.720 | 5.720 | 271,700 |
| 2026-06-04 | 5.970 | 6.240 | 5.970 | 6.130 | 6.130 | 485,000 |
| 2026-06-03 | 5.980 | 6.250 | 5.980 | 6.100 | 6.100 | 335,800 |
| 2026-06-02 | 5.950 | 6.130 | 5.860 | 6.040 | 6.040 | 229,600 |
| 2026-06-01 | 5.710 | 6.090 | 5.680 | 5.920 | 5.920 | 396,100 |
| 2026-05-29 | 5.580 | 5.710 | 5.430 | 5.520 | 5.520 | 353,300 |
| 2026-05-28 | 5.760 | 5.880 | 5.620 | 5.620 | 5.620 | 207,500 |
| 2026-05-27 | 5.550 | 5.840 | 5.510 | 5.720 | 5.720 | 324,200 |
| 2026-05-26 | 5.860 | 5.980 | 5.500 | 5.680 | 5.680 | 410,300 |
| 2026-05-25 | 5.810 | 5.940 | 5.640 | 5.690 | 5.690 | 304,500 |
| 2026-05-22 | 6.080 | 6.220 | 5.970 | 6.000 | 6.000 | 315,200 |
| 2026-05-21 | 6.240 | 6.450 | 6.070 | 6.110 | 6.110 | 415,000 |
| 2026-05-20 | 6.350 | 6.430 | 6.140 | 6.180 | 6.180 | 393,700 |
| 2026-05-19 | 6.750 | 6.750 | 6.320 | 6.370 | 6.370 | 460,700 |
| 2026-05-15 | 6.310 | 6.570 | 6.170 | 6.530 | 6.530 | 527,800 |
| 2026-05-14 | 6.290 | 6.500 | 6.170 | 6.280 | 6.280 | 184,400 |
| 2026-05-13 | 6.400 | 6.430 | 6.180 | 6.240 | 6.240 | 344,800 |
| 2026-05-12 | 6.590 | 6.640 | 6.300 | 6.370 | 6.370 | 368,000 |
| 2026-05-11 | 6.440 | 6.670 | 6.360 | 6.570 | 6.570 | 610,800 |
| 2026-05-08 | 6.800 | 6.800 | 6.120 | 6.270 | 6.270 | 956,500 |
| 2026-05-07 | 6.510 | 6.800 | 5.900 | 6.630 | 6.630 | 1,098,100 |
| 2026-05-06 | 6.070 | 6.700 | 5.900 | 6.620 | 6.620 | 1,111,900 |
| 2026-05-05 | 6.050 | 6.810 | 6.050 | 6.230 | 6.230 | 836,500 |
| 2026-05-04 | 5.710 | 6.060 | 5.680 | 5.970 | 5.970 | 505,800 |
| 2026-05-01 | 5.760 | 5.770 | 5.480 | 5.680 | 5.680 | 291,700 |
| 2026-04-30 | 5.450 | 5.810 | 5.360 | 5.770 | 5.770 | 561,700 |
| 2026-04-29 | 5.380 | 5.530 | 5.310 | 5.460 | 5.460 | 269,000 |
| 2026-04-28 | 5.300 | 5.370 | 5.260 | 5.280 | 5.280 | 376,200 |
| 2026-04-27 | 5.240 | 5.330 | 5.110 | 5.220 | 5.220 | 174,900 |
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.