Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.460 | 6.460 | 5.970 | 6.130 | 6.130 | 404,500 |
| 2022-04-01 | 6.300 | 6.530 | 6.220 | 6.240 | 6.240 | 406,900 |
| 2022-03-31 | 6.360 | 6.820 | 6.140 | 6.420 | 6.420 | 495,200 |
| 2022-03-30 | 6.680 | 6.940 | 6.280 | 6.330 | 6.330 | 878,200 |
| 2022-03-29 | 6.100 | 6.530 | 5.920 | 6.530 | 6.530 | 670,500 |
| 2022-03-28 | 6.250 | 6.530 | 5.910 | 6.270 | 6.270 | 805,600 |
| 2022-03-25 | 5.720 | 6.640 | 5.650 | 6.470 | 6.470 | 1,097,400 |
| 2022-03-24 | 5.250 | 5.830 | 5.110 | 5.720 | 5.720 | 1,050,100 |
| 2022-03-23 | 5.050 | 5.470 | 4.980 | 5.200 | 5.200 | 622,600 |
| 2022-03-22 | 5.150 | 5.150 | 4.840 | 4.940 | 4.940 | 334,600 |
| 2022-03-21 | 4.940 | 5.150 | 4.900 | 5.060 | 5.060 | 532,900 |
| 2022-03-18 | 5.170 | 5.200 | 4.710 | 4.890 | 4.890 | 953,800 |
| 2022-03-17 | 4.850 | 5.210 | 4.780 | 5.170 | 5.170 | 440,800 |
| 2022-03-16 | 4.620 | 4.910 | 4.510 | 4.640 | 4.640 | 514,800 |
| 2022-03-15 | 4.350 | 4.730 | 4.350 | 4.650 | 4.650 | 624,400 |
| 2022-03-14 | 5.200 | 5.200 | 4.670 | 4.940 | 4.940 | 564,700 |
| 2022-03-11 | 4.900 | 5.470 | 4.850 | 5.250 | 5.250 | 529,100 |
| 2022-03-10 | 5.200 | 5.450 | 4.800 | 4.960 | 4.960 | 492,100 |
| 2022-03-09 | 5.320 | 5.460 | 4.660 | 5.120 | 5.120 | 596,300 |
| 2022-03-08 | 5.500 | 5.830 | 5.250 | 5.500 | 5.500 | 904,600 |
| 2022-03-07 | 5.030 | 5.500 | 5.010 | 5.450 | 5.450 | 1,172,900 |
| 2022-03-04 | 4.390 | 4.850 | 4.200 | 4.800 | 4.800 | 930,400 |
| 2022-03-03 | 3.780 | 4.450 | 3.750 | 4.320 | 4.320 | 1,759,000 |
| 2022-03-02 | 3.710 | 3.780 | 3.630 | 3.690 | 3.690 | 335,400 |
| 2022-03-01 | 4.000 | 4.030 | 3.590 | 3.670 | 3.670 | 1,306,700 |
| 2022-02-28 | 3.690 | 4.050 | 3.690 | 3.990 | 3.990 | 695,700 |
| 2022-02-25 | 3.450 | 3.720 | 3.420 | 3.690 | 3.690 | 310,600 |
| 2022-02-24 | 3.450 | 3.540 | 3.270 | 3.410 | 3.410 | 364,700 |
| 2022-02-23 | 3.320 | 3.470 | 3.310 | 3.350 | 3.350 | 209,000 |
| 2022-02-22 | 3.530 | 3.580 | 3.160 | 3.300 | 3.300 | 358,400 |
| 2022-02-18 | 3.540 | 3.590 | 3.400 | 3.500 | 3.500 | 97,600 |
| 2022-02-17 | 3.660 | 3.730 | 3.500 | 3.530 | 3.530 | 271,200 |
| 2022-02-16 | 3.810 | 3.910 | 3.630 | 3.630 | 3.630 | 411,600 |
| 2022-02-15 | 3.620 | 3.810 | 3.520 | 3.790 | 3.790 | 326,000 |
| 2022-02-14 | 3.600 | 3.720 | 3.450 | 3.700 | 3.700 | 390,800 |
| 2022-02-11 | 3.590 | 3.650 | 3.490 | 3.610 | 3.610 | 350,100 |
| 2022-02-10 | 3.550 | 3.730 | 3.450 | 3.530 | 3.530 | 331,400 |
| 2022-02-09 | 3.560 | 3.700 | 3.440 | 3.620 | 3.620 | 447,100 |
| 2022-02-08 | 3.730 | 3.760 | 3.375 | 3.410 | 3.410 | 542,900 |
| 2022-02-07 | 3.990 | 3.990 | 3.670 | 3.780 | 3.780 | 466,000 |
| 2022-02-04 | 4.170 | 4.260 | 3.840 | 3.960 | 3.960 | 660,800 |
| 2022-02-03 | 4.110 | 4.210 | 4.000 | 4.130 | 4.130 | 292,500 |
| 2022-02-02 | 4.270 | 4.320 | 3.990 | 4.170 | 4.170 | 334,600 |
| 2022-02-01 | 4.130 | 4.280 | 3.900 | 4.250 | 4.250 | 524,400 |
| 2022-01-31 | 3.900 | 4.190 | 3.870 | 4.060 | 4.060 | 435,000 |
| 2022-01-28 | 3.770 | 3.900 | 3.640 | 3.860 | 3.860 | 535,200 |
| 2022-01-27 | 3.720 | 3.860 | 3.580 | 3.650 | 3.650 | 414,700 |
| 2022-01-26 | 3.880 | 3.880 | 3.490 | 3.590 | 3.590 | 450,000 |
| 2022-01-25 | 3.500 | 3.820 | 3.240 | 3.750 | 3.750 | 463,700 |
| 2022-01-24 | 3.340 | 3.580 | 3.000 | 3.540 | 3.540 | 716,100 |
| 2022-01-21 | 3.680 | 3.680 | 3.280 | 3.460 | 3.460 | 532,400 |
| 2022-01-20 | 3.530 | 3.960 | 3.530 | 3.710 | 3.710 | 634,800 |
| 2022-01-19 | 3.480 | 3.650 | 3.390 | 3.600 | 3.600 | 374,100 |
| 2022-01-18 | 3.610 | 3.610 | 3.230 | 3.390 | 3.390 | 311,600 |
| 2022-01-17 | 3.070 | 3.630 | 3.070 | 3.500 | 3.500 | 407,700 |
| 2022-01-14 | 3.040 | 3.180 | 2.950 | 3.110 | 3.110 | 212,600 |
| 2022-01-13 | 3.210 | 3.230 | 3.050 | 3.100 | 3.100 | 223,500 |
| 2022-01-12 | 3.240 | 3.330 | 3.160 | 3.250 | 3.250 | 377,600 |
| 2022-01-11 | 3.050 | 3.280 | 2.990 | 3.170 | 3.170 | 544,000 |
| 2022-01-10 | 3.080 | 3.080 | 2.880 | 3.010 | 3.010 | 169,700 |
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.