FRA, 17J End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 17J: JOURNEY ENERGY INC.

01 Sep 2025

LAST: 1.820	CHANGE: 0.06	OPEN: 1.820	HIGH: 1.820	ASK: 0.000	VOLUME: 2K
LAST: 1.820	CHG(%): 2.93	PREV: 1.875	LOW: 1.820	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	1.820	1.820	1.820	1.820	2K
29 Aug 25	1.875	1.875	1.875	1.875	2K
28 Aug 25	1.797	1.797	1.797	1.797	2K
27 Aug 25	1.726	1.726	1.726	1.726	2K
26 Aug 25	1.685	1.685	1.685	1.685	2K
25 Aug 25	1.646	1.646	1.646	1.646	2K
22 Aug 25	1.583	1.583	1.583	1.583	2K
21 Aug 25	1.532	1.532	1.532	1.532	2K
20 Aug 25	1.510	1.510	1.510	1.510	2K
19 Aug 25	1.573	1.573	1.573	1.573	2K

COMPANY PROFILE

Name:	JOURNEY ENERGY INC.
About:	Journey Energy Inc. engages in the exploration, development, and production of crude oil and natural gas in the province of Alberta, Canada. The company develops and operates power generation properties. It also sells condensates and natural gas liquids ("NGLs"). The company was formerly known as Sword Energy Inc. and changed its name to Journey Energy Inc. in July 2012. Journey Energy Inc. was incorporated in 2007 and is headquartered in Calgary, Canada.
Sector:	Energy
Address:	Centre 10, Calgary, AB, Canada, T2R 0A8
Website:	https://www.journeyenergy.ca
ISIN:	CA48113W1023

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.55
Price to Book:	0.50
Price to Sales:	0.67
EBITDA:	64.16M
Shares:	67.11M
Market Cap:	122.13M

TECHNICAL INDICATORS

MA5:	1.78
MA10:	1.67
MA20:	1.61
MA50:	1.46
MA100:	1.25
MA200:	1.25
STO9:	84.93
STO14:	84.93
RSI14:	71.89
WPR14:	-15.07
MTM14:	0.25
ROC14:	0.16
ATR:	0.04
Week High:	1.88
Week Low:	1.65
Month High:	1.88
Month Low:	1.46
Year High:	1.88
Year Low:	0.83
Volatility:	2.64

RECENT DIVIDENDS

Date	Amount
28 Sep 2015	$0.02
29 Jul 2015	$0.02
26 Jun 2015	$0.02
27 May 2015	$0.02
28 Apr 2015	$0.02
27 Mar 2015	$0.02
25 Feb 2015	$0.02
28 Jan 2015	$0.02
29 Dec 2014	$0.04
29 Oct 2014	$0.04