Journey Energy Inc. (JOY.TO) TSX
5.17
+0.28(+5.73%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.17
+0.28(+5.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.29 | 5.17 | 5.17 | 5.47 | 5.1 | 349,255 |
| April 01, 2026 | 5.24 | 4.89 | 4.89 | 5.45 | 4.88 | 388,083 |
| March 31, 2026 | 5.56 | 5.45 | 5.45 | 5.73 | 5.3 | 495,126 |
| March 30, 2026 | 5.81 | 5.55 | 5.55 | 5.84 | 5.47 | 286,386 |
| March 27, 2026 | 5.69 | 5.71 | 5.71 | 5.85 | 5.67 | 258,329 |
| March 26, 2026 | 5.7 | 5.67 | 5.67 | 5.82 | 5.62 | 198,104 |
| March 25, 2026 | 5.97 | 5.64 | 5.64 | 6.06 | 5.61 | 354,804 |
| March 24, 2026 | 5.67 | 6 | 6 | 6.14 | 5.67 | 687,073 |
| March 23, 2026 | 5.33 | 5.78 | 5.78 | 5.8 | 4.85 | 680,782 |
| March 20, 2026 | 5.33 | 5.43 | 5.43 | 5.48 | 5.18 | 467,080 |
| March 19, 2026 | 5.25 | 5.37 | 5.37 | 5.56 | 5.16 | 519,961 |
| March 18, 2026 | 5.04 | 5.33 | 5.33 | 5.34 | 5.03 | 538,084 |
| March 17, 2026 | 4.96 | 5.03 | 5.03 | 5.09 | 4.95 | 211,959 |
| March 16, 2026 | 5.05 | 4.99 | 4.99 | 5.08 | 4.84 | 353,533 |
| March 13, 2026 | 4.97 | 5.1 | 5.1 | 5.24 | 4.86 | 427,308 |
| March 12, 2026 | 4.54 | 4.94 | 4.94 | 4.97 | 4.52 | 586,783 |
| March 11, 2026 | 4.35 | 4.42 | 4.42 | 4.44 | 4.31 | 146,528 |
| March 10, 2026 | 4.24 | 4.3 | 4.3 | 4.37 | 4.2 | 129,897 |
| March 09, 2026 | 4.5 | 4.29 | 4.29 | 4.56 | 4.24 | 205,065 |
| March 06, 2026 | 4.5 | 4.47 | 4.47 | 4.59 | 4.44 | 321,800 |
| March 05, 2026 | 4.4 | 4.49 | 4.49 | 4.5 | 4.37 | 267,405 |
| March 04, 2026 | 4.22 | 4.38 | 4.38 | 4.4 | 4.21 | 163,262 |
| March 03, 2026 | 4.4 | 4.24 | 4.24 | 4.44 | 4.18 | 301,263 |
| March 02, 2026 | 4.6 | 4.3 | 4.3 | 4.6 | 4.18 | 460,200 |
| February 27, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.01 | 133,100 |
| February 26, 2026 | 4.02 | 4.1 | 4.1 | 4.15 | 3.85 | 436,100 |
| February 25, 2026 | 4.2 | 4.04 | 4.04 | 4.2 | 4.02 | 182,600 |
| February 24, 2026 | 4.09 | 4.18 | 4.18 | 4.21 | 4.06 | 139,206 |
| February 23, 2026 | 4.05 | 4.07 | 4.07 | 4.13 | 4.03 | 136,000 |
| February 20, 2026 | 4 | 4.04 | 0 | 4.04 | 3.91 | 95,827 |
| February 19, 2026 | 4.09 | 3.99 | 0 | 4.1 | 3.92 | 201,100 |
| February 18, 2026 | 3.89 | 3.94 | 0 | 3.98 | 3.83 | 142,826 |
| February 17, 2026 | 3.9 | 3.75 | 0 | 3.91 | 3.73 | 81,500 |
| February 13, 2026 | 3.77 | 3.86 | 0 | 3.89 | 3.75 | 121,900 |
| February 12, 2026 | 3.62 | 3.77 | 0 | 3.97 | 3.58 | 436,227 |
| February 11, 2026 | 3.51 | 3.56 | 0 | 3.57 | 3.46 | 184,300 |
| February 10, 2026 | 3.46 | 3.45 | 0 | 3.46 | 3.41 | 54,800 |
| February 09, 2026 | 3.48 | 3.47 | 0 | 3.52 | 3.41 | 225,500 |
| February 06, 2026 | 3.35 | 3.39 | 0 | 3.4 | 3.28 | 49,700 |
| February 05, 2026 | 3.43 | 3.31 | 0 | 3.49 | 3.26 | 77,000 |
| February 04, 2026 | 3.42 | 3.49 | 0 | 3.5 | 3.37 | 165,828 |
| February 03, 2026 | 3.28 | 3.4 | 0 | 3.42 | 3.26 | 122,500 |
| February 02, 2026 | 3.26 | 3.32 | 0 | 3.45 | 3.26 | 101,703 |
| January 30, 2026 | 3.54 | 3.49 | 0 | 3.59 | 3.45 | 64,844 |
| January 29, 2026 | 3.53 | 3.59 | 0 | 3.71 | 3.53 | 195,545 |
| January 28, 2026 | 3.54 | 3.51 | 0 | 3.57 | 3.47 | 146,100 |
| January 27, 2026 | 3.5 | 3.5 | 0 | 3.55 | 3.38 | 105,900 |
| January 26, 2026 | 3.46 | 3.42 | 0 | 3.46 | 3.38 | 57,600 |
| January 23, 2026 | 3.5 | 3.44 | 0 | 3.59 | 3.44 | 165,100 |
| January 22, 2026 | 3.46 | 3.42 | 0 | 3.46 | 3.36 | 71,033 |
| January 21, 2026 | 3.36 | 3.45 | 0 | 3.48 | 3.2 | 99,726 |
| January 20, 2026 | 3.25 | 3.29 | 0 | 3.4 | 3.25 | 105,221 |
| January 19, 2026 | 3.2 | 3.23 | 0 | 3.27 | 3.19 | 58,241 |
| January 16, 2026 | 3.24 | 3.2 | 0 | 3.26 | 3.19 | 47,700 |
| January 15, 2026 | 3.2 | 3.24 | 0 | 3.25 | 3.14 | 67,300 |
| January 14, 2026 | 3.22 | 3.19 | 0 | 3.25 | 3.17 | 178,500 |
| January 13, 2026 | 3.19 | 3.18 | 0 | 3.26 | 3.17 | 142,126 |
| January 12, 2026 | 3.16 | 3.15 | 0 | 3.17 | 3.11 | 55,040 |
| January 09, 2026 | 3.21 | 3.16 | 0 | 3.25 | 3.16 | 102,832 |
| January 08, 2026 | 3.06 | 3.19 | 0 | 3.21 | 3.06 | 44,400 |