Journey Energy Inc. (JOY.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JOY.TO Historical Return
If you invested $1000 in Journey Energy Inc. (JOY.TO) 10 years ago, it would be worth $2,760.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,409.09, while $1000 invested 1 year ago would be worth $1,890.76. This corresponds to total returns of 176.07%, 240.91%, 89.08%, respectively, with annualized returns of 10.68%, 27.8%, 89.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JOY.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.4 | 4.5 | 4.5 | 4.57 | 4.4 | 223,105 |
| July 30, 2026 | 4.21 | 4.4 | 4.4 | 4.41 | 4.21 | 203,156 |
| July 29, 2026 | 4.22 | 4.23 | 4.23 | 4.31 | 4.2 | 228,944 |
| July 28, 2026 | 4.2 | 4.05 | 4.05 | 4.28 | 4.01 | 276,428 |
| July 27, 2026 | 4.39 | 4.25 | 4.25 | 4.44 | 4.25 | 211,929 |
| July 23, 2026 | 4.64 | 4.67 | 4.67 | 4.74 | 4.58 | 492,151 |
| July 22, 2026 | 4.47 | 4.52 | 4.52 | 4.61 | 4.47 | 217,015 |
| July 21, 2026 | 4.46 | 4.48 | 4.48 | 4.54 | 4.39 | 502,420 |
| July 20, 2026 | 4.38 | 4.42 | 4.42 | 4.47 | 4.25 | 431,514 |
| July 17, 2026 | 4.3 | 4.35 | 4.35 | 4.43 | 4.2 | 580,992 |
| July 16, 2026 | 4.31 | 4.23 | 4.23 | 4.39 | 4.2 | 421,344 |
| July 15, 2026 | 4.26 | 4.31 | 4.31 | 4.33 | 4.19 | 470,659 |
| July 14, 2026 | 4.3 | 4.23 | 4.23 | 4.36 | 4.2 | 474,260 |
| July 13, 2026 | 4.08 | 4.23 | 4.23 | 4.3 | 4.06 | 690,247 |
| July 10, 2026 | 4.09 | 4.05 | 4.05 | 4.16 | 4.02 | 616,047 |
| July 09, 2026 | 4.27 | 4.1 | 4.1 | 4.29 | 4.06 | 412,084 |
| July 08, 2026 | 4.43 | 4.28 | 4.28 | 4.49 | 4.26 | 839,070 |
| July 07, 2026 | 4.04 | 4.25 | 4.25 | 4.31 | 4.04 | 859,162 |
| July 06, 2026 | 4.1 | 3.98 | 3.98 | 4.12 | 3.98 | 425,087 |
| July 03, 2026 | 4.13 | 4.1 | 4.1 | 4.22 | 4.09 | 229,578 |
| July 02, 2026 | 4.13 | 4.12 | 4.12 | 4.16 | 3.96 | 675,899 |
| June 30, 2026 | 4.24 | 4.09 | 4.09 | 4.33 | 4.09 | 284,167 |
| June 29, 2026 | 4.33 | 4.22 | 4.22 | 4.37 | 4.21 | 169,023 |
| June 26, 2026 | 4.31 | 4.28 | 4.28 | 4.36 | 4.21 | 143,913 |
| June 25, 2026 | 4.34 | 4.35 | 4.35 | 4.44 | 4.22 | 221,322 |
| June 24, 2026 | 4.45 | 4.36 | 4.36 | 4.49 | 4.29 | 1.01M |
| June 23, 2026 | 4.56 | 4.59 | 4.59 | 4.62 | 4.51 | 345,858 |
| June 22, 2026 | 4.53 | 4.62 | 4.62 | 4.65 | 4.52 | 356,767 |
| June 19, 2026 | 4.64 | 4.63 | 4.63 | 4.72 | 4.63 | 126,595 |
| June 18, 2026 | 4.71 | 4.66 | 4.66 | 4.71 | 4.45 | 463,003 |
| June 17, 2026 | 4.86 | 4.77 | 4.77 | 5.03 | 4.74 | 396,017 |
| June 16, 2026 | 5.01 | 4.85 | 4.85 | 5.1 | 4.84 | 495,825 |
| June 15, 2026 | 5.12 | 5.11 | 5.11 | 5.3 | 4.99 | 569,001 |
| June 12, 2026 | 5.46 | 5.46 | 5.46 | 5.6 | 5.42 | 350,934 |
| June 11, 2026 | 5.63 | 5.53 | 5.53 | 5.92 | 5.39 | 674,379 |
| June 10, 2026 | 5.48 | 5.59 | 5.59 | 5.7 | 5.4 | 280,006 |
| June 09, 2026 | 5.76 | 5.49 | 5.49 | 5.84 | 5.35 | 325,460 |
| June 08, 2026 | 5.71 | 5.85 | 5.85 | 5.95 | 5.71 | 119,267 |
| June 05, 2026 | 6.04 | 5.72 | 5.72 | 6.1 | 5.7 | 0 |
| June 04, 2026 | 5.97 | 6.13 | 6.13 | 6.24 | 5.97 | 484,976 |
| June 03, 2026 | 5.98 | 6.1 | 6.1 | 6.25 | 5.98 | 335,808 |
| June 02, 2026 | 5.95 | 6.04 | 6.04 | 6.13 | 5.86 | 229,633 |
| June 01, 2026 | 5.71 | 5.92 | 5.92 | 6.09 | 5.68 | 396,124 |
| May 29, 2026 | 5.58 | 5.52 | 5.52 | 5.71 | 5.43 | 353,340 |
| May 28, 2026 | 5.76 | 5.62 | 5.62 | 5.88 | 5.62 | 207,525 |
| May 27, 2026 | 5.55 | 5.72 | 5.72 | 5.84 | 5.51 | 324,228 |
| May 26, 2026 | 5.86 | 5.68 | 5.68 | 5.98 | 5.5 | 410,250 |
| May 25, 2026 | 5.81 | 5.69 | 5.69 | 5.94 | 5.64 | 304,498 |
| May 22, 2026 | 6.08 | 6 | 6 | 6.22 | 5.97 | 315,233 |
| May 21, 2026 | 6.24 | 6.11 | 6.11 | 6.45 | 6.07 | 414,848 |
| May 20, 2026 | 6.35 | 6.18 | 6.18 | 6.43 | 6.14 | 393,657 |
| May 19, 2026 | 6.75 | 6.37 | 6.37 | 6.75 | 6.32 | 460,674 |
| May 15, 2026 | 6.31 | 6.53 | 6.53 | 6.57 | 6.17 | 527,759 |
| May 14, 2026 | 6.29 | 6.28 | 6.28 | 6.5 | 6.17 | 184,384 |
| May 13, 2026 | 6.4 | 6.24 | 6.24 | 6.43 | 6.18 | 344,794 |
| May 12, 2026 | 6.59 | 6.37 | 6.37 | 6.64 | 6.3 | 367,994 |
| May 11, 2026 | 6.44 | 6.57 | 6.57 | 6.67 | 6.36 | 610,758 |
| May 08, 2026 | 6.8 | 6.27 | 6.27 | 6.8 | 6.12 | 956,544 |
| May 07, 2026 | 6.51 | 6.63 | 6.63 | 6.8 | 5.9 | 1.1M |
| May 06, 2026 | 6.07 | 6.62 | 6.62 | 6.7 | 5.9 | 1.11M |
AD
