Journey Energy Inc. (JOY.TO) TSX

6.04

+0.12(+2.03%)

Updated at June 02 04:00PM

Currency In CAD

JOY.TO Historical Return

If you invested $1000 in Journey Energy Inc. (JOY.TO) 10 years ago, it would be worth $3,775 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,565.22, while $1000 invested 1 year ago would be worth $3,532.16. This corresponds to total returns of 277.5%, 556.52%, 253.22%, respectively, with annualized returns of 14.2%, 45.67%, 253.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JOY.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	6.05	6.23	6.23	6.81	6.05	836,472
May 04, 2026	5.71	5.97	5.97	6.06	5.68	505,764
May 01, 2026	5.76	5.68	5.68	5.77	5.48	291,714
April 30, 2026	5.45	5.77	5.77	5.81	5.36	561,705
April 29, 2026	5.38	5.46	5.46	5.53	5.31	268,980
April 28, 2026	5.3	5.28	5.28	5.37	5.26	376,175
April 27, 2026	5.24	5.22	5.22	5.33	5.11	174,903
April 24, 2026	5.11	5.1	5.1	5.13	5	106,279
April 23, 2026	5.16	5.17	5.17	5.25	5.09	433,636
April 22, 2026	5.11	5.12	5.12	5.25	5.03	496,280
April 21, 2026	4.81	5.03	5.03	5.06	4.81	254,088
April 20, 2026	4.81	4.8	4.8	4.94	4.78	91,367
April 17, 2026	4.81	4.74	4.74	4.81	4.45	536,923
April 16, 2026	4.86	5.04	5.04	5.1	4.86	302,340
April 15, 2026	4.76	4.83	4.83	4.95	4.76	186,943
April 14, 2026	4.91	4.82	4.82	5.01	4.71	367,990
April 13, 2026	5.04	4.98	4.98	5.18	4.89	433,745
April 10, 2026	4.9	4.92	4.92	5.02	4.9	121,695
April 09, 2026	5.06	4.97	4.97	5.17	4.92	290,196
April 08, 2026	4.76	5.01	5.01	5.03	4.57	493,444
April 07, 2026	5.09	5.29	5.29	5.37	5.09	606,400
April 06, 2026	5.11	5.02	5.02	5.16	4.92	253,251
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