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 $2,423.08 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,415.66, while $1000 invested 1 year ago would be worth $1,561.98. This corresponds to total returns of 142.31%, 241.57%, 56.2%, respectively, with annualized returns of 9.25%, 27.83%, 56.2%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.64 | 5.67 | 5.67 | 5.71 | 5.55 | 310,995 |
| October 20, 2026 | 5.75 | 5.63 | 5.63 | 5.77 | 5.55 | 252,502 |
| October 19, 2026 | 5.59 | 5.72 | 5.72 | 5.75 | 5.52 | 368,851 |
| October 16, 2026 | 5.71 | 5.63 | 5.63 | 5.81 | 5.53 | 496,689 |
| October 15, 2026 | 5.56 | 5.64 | 5.64 | 5.73 | 5.42 | 238,703 |
| October 14, 2026 | 5.56 | 5.57 | 5.57 | 5.65 | 5.52 | 225,924 |
| October 13, 2026 | 5.51 | 5.57 | 5.57 | 5.71 | 5.5 | 307,550 |
| October 09, 2026 | 5.36 | 5.45 | 5.45 | 5.54 | 5.36 | 155,353 |
| October 08, 2026 | 5.36 | 5.39 | 5.39 | 5.43 | 5.3 | 207,360 |
| October 07, 2026 | 5.19 | 5.24 | 5.24 | 5.34 | 5.18 | 189,137 |
| October 06, 2026 | 5.09 | 5.19 | 5.19 | 5.27 | 5 | 198,664 |
| October 05, 2026 | 4.99 | 5.12 | 5.12 | 5.26 | 4.88 | 304,050 |
| October 02, 2026 | 4.86 | 4.99 | 4.99 | 5.06 | 4.82 | 298,575 |
| October 01, 2026 | 5.01 | 5 | 5 | 5.12 | 4.97 | 301,874 |
| September 30, 2026 | 5 | 5.02 | 5.02 | 5.09 | 4.97 | 247,127 |
| September 29, 2026 | 5.1 | 4.95 | 4.95 | 5.15 | 4.92 | 294,602 |
| September 28, 2026 | 5.32 | 5.15 | 5.15 | 5.32 | 5.14 | 232,546 |
| September 25, 2026 | 5.3 | 5.24 | 5.24 | 5.33 | 5.15 | 249,201 |
| September 24, 2026 | 5.39 | 5.36 | 5.36 | 5.53 | 5.34 | 456,073 |
| September 23, 2026 | 5.39 | 5.29 | 5.29 | 5.44 | 5.26 | 410,613 |
| September 22, 2026 | 5.31 | 5.31 | 5.31 | 5.43 | 5.26 | 396,192 |
| September 21, 2026 | 5.67 | 5.43 | 5.43 | 5.76 | 5.42 | 473,741 |
| September 18, 2026 | 5.85 | 5.77 | 5.77 | 5.89 | 5.7 | 365,420 |
| September 17, 2026 | 5.8 | 5.83 | 5.83 | 5.88 | 5.68 | 302,793 |
| September 16, 2026 | 5.95 | 5.78 | 5.78 | 6.09 | 5.7 | 616,658 |
| September 15, 2026 | 5.89 | 5.99 | 5.99 | 6.12 | 5.88 | 804,425 |
| September 11, 2026 | 5.9 | 6.13 | 6.13 | 6.17 | 5.84 | 586,921 |
| September 10, 2026 | 6.1 | 6 | 6 | 6.13 | 5.97 | 343,607 |
| September 09, 2026 | 5.92 | 6.01 | 6.01 | 6.06 | 5.9 | 464,988 |
| September 08, 2026 | 5.9 | 5.81 | 5.81 | 6.04 | 5.79 | 296,081 |
| September 04, 2026 | 5.86 | 5.75 | 5.75 | 5.89 | 5.67 | 162,968 |
| September 03, 2026 | 5.95 | 5.89 | 5.89 | 6.02 | 5.87 | 418,494 |
| September 02, 2026 | 5.95 | 5.95 | 5.95 | 6 | 5.84 | 143,990 |
| September 01, 2026 | 5.98 | 5.97 | 5.97 | 5.99 | 5.82 | 354,452 |
| August 31, 2026 | 6.08 | 5.87 | 5.87 | 6.16 | 5.83 | 274,100 |
| August 28, 2026 | 6.04 | 5.96 | 5.96 | 6.04 | 5.88 | 182,274 |
| August 27, 2026 | 5.89 | 6.09 | 6.09 | 6.1 | 5.86 | 338,863 |
| August 26, 2026 | 5.72 | 5.88 | 5.88 | 6.06 | 5.67 | 554,729 |
| August 25, 2026 | 5.93 | 5.82 | 5.82 | 6.04 | 5.8 | 398,454 |
| August 24, 2026 | 6.29 | 6.05 | 6.05 | 6.29 | 5.97 | 505,408 |
| August 21, 2026 | 6.34 | 6.4 | 6.4 | 6.44 | 6.17 | 393,666 |
| August 20, 2026 | 6.17 | 6.26 | 6.26 | 6.28 | 6.03 | 442,775 |
| August 19, 2026 | 6.09 | 6.02 | 6.02 | 6.18 | 5.96 | 0 |
| August 18, 2026 | 5.87 | 5.96 | 5.96 | 5.97 | 5.77 | 446,520 |
| August 17, 2026 | 5.51 | 5.82 | 5.82 | 5.84 | 5.46 | 725,242 |
| August 14, 2026 | 5.58 | 5.43 | 5.43 | 5.66 | 5.42 | 654,856 |
| August 13, 2026 | 5.23 | 5.54 | 5.54 | 5.55 | 5.19 | 915,320 |
| August 12, 2026 | 5.14 | 5.14 | 5.14 | 5.32 | 5.1 | 0 |
| August 11, 2026 | 4.95 | 5.15 | 5.15 | 5.22 | 4.9 | 0 |
| August 10, 2026 | 4.72 | 4.98 | 4.98 | 5.05 | 4.67 | 578,922 |
| August 07, 2026 | 4.29 | 4.62 | 4.62 | 4.64 | 4.26 | 0 |
| August 06, 2026 | 4.22 | 4.29 | 4.29 | 4.3 | 4.2 | 157,139 |
| August 05, 2026 | 4.35 | 4.16 | 4.16 | 4.38 | 4.14 | 438,656 |
| August 04, 2026 | 4.29 | 4.35 | 4.35 | 4.47 | 4.26 | 127,842 |
| 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 |
AD
