Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.530 | 3.710 | 3.530 | 3.590 | 3.590 | 195,500 |
| 2026-01-28 | 3.540 | 3.570 | 3.470 | 3.510 | 3.510 | 146,100 |
| 2026-01-27 | 3.500 | 3.550 | 3.380 | 3.500 | 3.500 | 105,900 |
| 2026-01-26 | 3.460 | 3.460 | 3.380 | 3.420 | 3.420 | 57,600 |
| 2026-01-23 | 3.500 | 3.590 | 3.440 | 3.440 | 3.440 | 165,100 |
| 2026-01-22 | 3.460 | 3.460 | 3.360 | 3.420 | 3.420 | 71,000 |
| 2026-01-21 | 3.360 | 3.480 | 3.200 | 3.450 | 3.450 | 99,700 |
| 2026-01-20 | 3.250 | 3.400 | 3.250 | 3.290 | 3.290 | 105,200 |
| 2026-01-19 | 3.200 | 3.270 | 3.190 | 3.230 | 3.230 | 58,200 |
| 2026-01-16 | 3.240 | 3.260 | 3.190 | 3.200 | 3.200 | 47,700 |
| 2026-01-15 | 3.200 | 3.250 | 3.140 | 3.240 | 3.240 | 67,300 |
| 2026-01-14 | 3.220 | 3.250 | 3.170 | 3.190 | 3.190 | 178,500 |
| 2026-01-13 | 3.190 | 3.260 | 3.170 | 3.180 | 3.180 | 142,100 |
| 2026-01-12 | 3.160 | 3.170 | 3.105 | 3.150 | 3.150 | 55,000 |
| 2026-01-09 | 3.210 | 3.250 | 3.160 | 3.160 | 3.160 | 102,800 |
| 2026-01-08 | 3.060 | 3.210 | 3.060 | 3.190 | 3.190 | 44,400 |
| 2026-01-07 | 3.300 | 3.300 | 3.040 | 3.040 | 3.040 | 94,700 |
| 2026-01-06 | 3.350 | 3.410 | 3.270 | 3.280 | 3.280 | 203,500 |
| 2026-01-05 | 3.630 | 3.630 | 3.330 | 3.350 | 3.350 | 404,200 |
| 2026-01-02 | 3.180 | 3.550 | 3.130 | 3.480 | 3.480 | 653,900 |
| 2025-12-31 | 3.190 | 3.210 | 3.140 | 3.180 | 3.180 | 170,000 |
| 2025-12-30 | 3.170 | 3.220 | 3.170 | 3.170 | 3.170 | 56,100 |
| 2025-12-29 | 3.030 | 3.140 | 3.030 | 3.100 | 3.100 | 64,300 |
| 2025-12-24 | 3.100 | 3.120 | 3.060 | 3.060 | 3.060 | 26,600 |
| 2025-12-23 | 3.080 | 3.130 | 3.070 | 3.130 | 3.130 | 113,600 |
| 2025-12-22 | 3.150 | 3.200 | 3.090 | 3.120 | 3.120 | 67,600 |
| 2025-12-19 | 3.100 | 3.180 | 3.090 | 3.150 | 3.150 | 174,800 |
| 2025-12-18 | 3.110 | 3.230 | 3.050 | 3.080 | 3.080 | 86,200 |
| 2025-12-17 | 3.250 | 3.260 | 3.100 | 3.150 | 3.150 | 58,200 |
| 2025-12-16 | 3.370 | 3.370 | 3.200 | 3.200 | 3.200 | 47,200 |
| 2025-12-15 | 3.360 | 3.430 | 3.350 | 3.410 | 3.410 | 45,200 |
| 2025-12-12 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 35,900 |
| 2025-12-11 | 3.470 | 3.570 | 3.430 | 3.500 | 3.500 | 154,100 |
| 2025-12-10 | 3.550 | 3.550 | 3.440 | 3.470 | 3.470 | 94,300 |
| 2025-12-09 | 3.590 | 3.670 | 3.510 | 3.540 | 3.540 | 106,100 |
| 2025-12-08 | 3.740 | 3.740 | 3.625 | 3.650 | 3.650 | 96,100 |
| 2025-12-05 | 3.780 | 3.850 | 3.720 | 3.750 | 3.750 | 110,200 |
| 2025-12-04 | 3.860 | 3.890 | 3.810 | 3.810 | 3.810 | 44,500 |
| 2025-12-03 | 3.850 | 3.940 | 3.810 | 3.860 | 3.860 | 138,800 |
| 2025-12-02 | 3.910 | 3.910 | 3.830 | 3.840 | 3.840 | 47,800 |
| 2025-12-01 | 3.910 | 4.040 | 3.870 | 3.870 | 3.870 | 57,700 |
| 2025-11-28 | 3.890 | 3.960 | 3.860 | 3.940 | 3.940 | 65,200 |
| 2025-11-27 | 3.840 | 3.860 | 3.830 | 3.850 | 3.850 | 9,300 |
| 2025-11-26 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 103,100 |
| 2025-11-25 | 3.960 | 3.960 | 3.820 | 3.850 | 3.850 | 52,700 |
| 2025-11-24 | 3.900 | 3.970 | 3.900 | 3.970 | 3.970 | 109,200 |
| 2025-11-21 | 3.970 | 4.000 | 3.870 | 3.910 | 3.910 | 65,300 |
| 2025-11-20 | 4.020 | 4.160 | 3.970 | 3.980 | 3.980 | 171,300 |
| 2025-11-19 | 3.980 | 4.060 | 3.940 | 4.030 | 4.030 | 87,100 |
| 2025-11-18 | 3.880 | 4.070 | 3.710 | 4.030 | 4.030 | 169,000 |
| 2025-11-17 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 57,300 |
| 2025-11-14 | 3.930 | 4.090 | 3.910 | 4.000 | 4.000 | 42,300 |
| 2025-11-13 | 4.100 | 4.110 | 3.955 | 3.960 | 3.960 | 125,100 |
| 2025-11-12 | 4.160 | 4.170 | 4.100 | 4.100 | 4.100 | 63,300 |
| 2025-11-11 | 4.050 | 4.240 | 4.050 | 4.190 | 4.190 | 150,700 |
| 2025-11-10 | 3.990 | 4.110 | 3.950 | 4.050 | 4.050 | 102,300 |
| 2025-11-07 | 3.850 | 3.960 | 3.810 | 3.910 | 3.910 | 63,000 |
| 2025-11-06 | 3.990 | 4.010 | 3.635 | 3.890 | 3.890 | 273,100 |
| 2025-11-05 | 3.820 | 4.050 | 3.820 | 3.960 | 3.960 | 278,600 |
| 2025-11-04 | 3.800 | 3.830 | 3.770 | 3.790 | 3.790 | 11,600 |
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.