Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.710 | 5.810 | 5.530 | 5.630 | 5.630 | 496,583 |
| 2026-10-15 | 5.560 | 5.730 | 5.420 | 5.640 | 5.640 | 238,700 |
| 2026-10-14 | 5.560 | 5.645 | 5.520 | 5.570 | 5.570 | 225,900 |
| 2026-10-13 | 5.510 | 5.710 | 5.500 | 5.570 | 5.570 | 307,600 |
| 2026-10-09 | 5.360 | 5.540 | 5.360 | 5.450 | 5.450 | 155,400 |
| 2026-10-08 | 5.360 | 5.430 | 5.300 | 5.390 | 5.390 | 207,400 |
| 2026-10-07 | 5.190 | 5.340 | 5.180 | 5.240 | 5.240 | 189,100 |
| 2026-10-06 | 5.090 | 5.270 | 5.000 | 5.190 | 5.190 | 198,700 |
| 2026-10-05 | 4.990 | 5.260 | 4.880 | 5.120 | 5.120 | 304,100 |
| 2026-10-02 | 4.860 | 5.060 | 4.820 | 4.990 | 4.990 | 298,600 |
| 2026-10-01 | 5.010 | 5.120 | 4.970 | 5.000 | 5.000 | 301,900 |
| 2026-09-30 | 5.000 | 5.090 | 4.970 | 5.020 | 5.020 | 247,100 |
| 2026-09-29 | 5.100 | 5.150 | 4.920 | 4.950 | 4.950 | 294,600 |
| 2026-09-28 | 5.320 | 5.320 | 5.140 | 5.150 | 5.150 | 232,500 |
| 2026-09-25 | 5.300 | 5.330 | 5.150 | 5.240 | 5.240 | 249,200 |
| 2026-09-24 | 5.390 | 5.525 | 5.340 | 5.360 | 5.360 | 456,100 |
| 2026-09-23 | 5.390 | 5.440 | 5.260 | 5.290 | 5.290 | 410,600 |
| 2026-09-22 | 5.310 | 5.430 | 5.260 | 5.310 | 5.310 | 396,200 |
| 2026-09-21 | 5.670 | 5.760 | 5.380 | 5.430 | 5.430 | 474,900 |
| 2026-09-18 | 5.850 | 5.890 | 5.700 | 5.770 | 5.770 | 365,400 |
| 2026-09-17 | 5.800 | 5.880 | 5.680 | 5.830 | 5.830 | 302,800 |
| 2026-09-16 | 5.950 | 6.090 | 5.700 | 5.780 | 5.780 | 616,700 |
| 2026-09-15 | 5.890 | 6.120 | 5.880 | 5.990 | 5.990 | 804,400 |
| 2026-09-14 | 6.190 | 6.240 | 5.860 | 5.920 | 5.920 | 655,400 |
| 2026-09-11 | 5.900 | 6.170 | 5.840 | 6.130 | 6.130 | 586,900 |
| 2026-09-10 | 6.100 | 6.130 | 5.970 | 6.000 | 6.000 | 343,600 |
| 2026-09-09 | 5.920 | 6.060 | 5.900 | 6.010 | 6.010 | 465,000 |
| 2026-09-08 | 5.900 | 6.040 | 5.790 | 5.810 | 5.810 | 296,100 |
| 2026-09-04 | 5.860 | 5.890 | 5.670 | 5.750 | 5.750 | 163,000 |
| 2026-09-03 | 5.950 | 6.020 | 5.870 | 5.890 | 5.890 | 418,500 |
| 2026-09-02 | 5.950 | 6.000 | 5.840 | 5.950 | 5.950 | 144,000 |
| 2026-09-01 | 5.980 | 5.990 | 5.820 | 5.970 | 5.970 | 354,500 |
| 2026-08-31 | 6.080 | 6.160 | 5.830 | 5.870 | 5.870 | 274,100 |
| 2026-08-28 | 6.040 | 6.040 | 5.880 | 5.960 | 5.960 | 182,300 |
| 2026-08-27 | 5.890 | 6.100 | 5.860 | 6.090 | 6.090 | 338,900 |
| 2026-08-26 | 5.720 | 6.060 | 5.670 | 5.880 | 5.880 | 554,700 |
| 2026-08-25 | 5.930 | 6.040 | 5.800 | 5.820 | 5.820 | 398,454 |
| 2026-08-24 | 6.290 | 6.290 | 5.970 | 6.050 | 6.050 | 505,408 |
| 2026-08-21 | 6.340 | 6.440 | 6.170 | 6.400 | 6.400 | 393,700 |
| 2026-08-20 | 6.170 | 6.280 | 6.030 | 6.260 | 6.260 | 442,800 |
| 2026-08-19 | 6.090 | 6.180 | 5.960 | 6.020 | 6.020 | 601,700 |
| 2026-08-18 | 5.870 | 5.970 | 5.770 | 5.960 | 5.960 | 446,500 |
| 2026-08-17 | 5.510 | 5.840 | 5.460 | 5.820 | 5.820 | 725,200 |
| 2026-08-14 | 5.580 | 5.660 | 5.420 | 5.430 | 5.430 | 654,900 |
| 2026-08-13 | 5.230 | 5.550 | 5.190 | 5.540 | 5.540 | 915,300 |
| 2026-08-12 | 5.140 | 5.320 | 5.100 | 5.140 | 5.140 | 548,600 |
| 2026-08-11 | 4.950 | 5.220 | 4.900 | 5.150 | 5.150 | 364,643 |
| 2026-08-10 | 4.720 | 5.050 | 4.670 | 4.980 | 4.980 | 578,922 |
| 2026-08-07 | 4.290 | 4.640 | 4.260 | 4.620 | 4.620 | 780,900 |
| 2026-08-06 | 4.220 | 4.300 | 4.200 | 4.290 | 4.290 | 157,100 |
| 2026-08-05 | 4.350 | 4.380 | 4.140 | 4.160 | 4.160 | 438,700 |
| 2026-08-04 | 4.290 | 4.470 | 4.260 | 4.350 | 4.350 | 127,800 |
| 2026-07-31 | 4.400 | 4.570 | 4.400 | 4.500 | 4.500 | 223,100 |
| 2026-07-30 | 4.210 | 4.410 | 4.210 | 4.400 | 4.400 | 203,200 |
| 2026-07-29 | 4.220 | 4.310 | 4.200 | 4.230 | 4.230 | 228,900 |
| 2026-07-28 | 4.200 | 4.280 | 4.010 | 4.050 | 4.050 | 276,400 |
| 2026-07-27 | 4.390 | 4.440 | 4.250 | 4.250 | 4.250 | 211,900 |
| 2026-07-24 | 4.660 | 4.680 | 4.510 | 4.540 | 4.540 | 254,600 |
| 2026-07-23 | 4.640 | 4.740 | 4.580 | 4.670 | 4.670 | 492,200 |
| 2026-07-22 | 4.470 | 4.610 | 4.470 | 4.520 | 4.520 | 217,000 |
Page 1 of 3 · 125 trading daysOlder →
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.