Journey Energy, Inc. JOY
TSX · Canada · Energy Minerals
CAD 5.00-0.02 (-0.40%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.00 | -0.40% | CAD 5.01 | CAD 5.12 | CAD 4.97 | 301.90K |
| 2026-09-30 | CAD 5.02 | +1.41% | CAD 5.00 | CAD 5.09 | CAD 4.97 | 247.10K |
| 2026-09-29 | CAD 4.95 | -3.88% | CAD 5.10 | CAD 5.15 | CAD 4.92 | 294.60K |
| 2026-09-28 | CAD 5.15 | -1.72% | CAD 5.32 | CAD 5.32 | CAD 5.14 | 232.50K |
| 2026-09-25 | CAD 5.24 | -2.24% | CAD 5.30 | CAD 5.33 | CAD 5.15 | 249.20K |
| 2026-09-24 | CAD 5.36 | +1.32% | CAD 5.39 | CAD 5.53 | CAD 5.34 | 456.10K |
| 2026-09-23 | CAD 5.29 | -0.38% | CAD 5.39 | CAD 5.44 | CAD 5.26 | 410.60K |
| 2026-09-22 | CAD 5.31 | -2.21% | CAD 5.31 | CAD 5.43 | CAD 5.26 | 396.20K |
| 2026-09-21 | CAD 5.43 | -5.89% | CAD 5.67 | CAD 5.76 | CAD 5.38 | 474.90K |
| 2026-09-18 | CAD 5.77 | -1.03% | CAD 5.85 | CAD 5.89 | CAD 5.70 | 365.40K |
| 2026-09-17 | CAD 5.83 | +0.87% | CAD 5.80 | CAD 5.88 | CAD 5.68 | 302.80K |
| 2026-09-16 | CAD 5.78 | -3.51% | CAD 5.95 | CAD 6.09 | CAD 5.70 | 616.70K |
| 2026-09-15 | CAD 5.99 | +1.18% | CAD 5.89 | CAD 6.12 | CAD 5.88 | 804.40K |
| 2026-09-14 | CAD 5.92 | -3.43% | CAD 6.19 | CAD 6.24 | CAD 5.86 | 655.40K |
| 2026-09-11 | CAD 6.13 | +2.17% | CAD 5.90 | CAD 6.17 | CAD 5.84 | 586.90K |
| 2026-09-10 | CAD 6.00 | -0.17% | CAD 6.10 | CAD 6.13 | CAD 5.97 | 343.60K |
| 2026-09-09 | CAD 6.01 | +3.44% | CAD 5.92 | CAD 6.06 | CAD 5.90 | 465.00K |
| 2026-09-08 | CAD 5.81 | +1.04% | CAD 5.90 | CAD 6.04 | CAD 5.79 | 296.10K |
| 2026-09-04 | CAD 5.75 | -2.38% | CAD 5.86 | CAD 5.89 | CAD 5.67 | 163.00K |
| 2026-09-03 | CAD 5.89 | -1.01% | CAD 5.95 | CAD 6.02 | CAD 5.87 | 418.50K |
| 2026-09-02 | CAD 5.95 | -0.34% | CAD 5.95 | CAD 6.00 | CAD 5.84 | 144.00K |
| 2026-09-01 | CAD 5.97 | +1.70% | CAD 5.98 | CAD 5.99 | CAD 5.82 | 354.50K |
| 2026-08-31 | CAD 5.87 | -1.51% | CAD 6.08 | CAD 6.16 | CAD 5.83 | 274.10K |
| 2026-08-28 | CAD 5.96 | -2.13% | CAD 6.04 | CAD 6.04 | CAD 5.88 | 182.30K |
| 2026-08-27 | CAD 6.09 | +3.57% | CAD 5.89 | CAD 6.10 | CAD 5.86 | 338.90K |
| 2026-08-26 | CAD 5.88 | +1.03% | CAD 5.72 | CAD 6.06 | CAD 5.67 | 554.70K |
| 2026-08-25 | CAD 5.82 | -3.80% | CAD 5.93 | CAD 6.04 | CAD 5.80 | 398.50K |
| 2026-08-24 | CAD 6.05 | -5.47% | CAD 6.29 | CAD 6.29 | CAD 5.97 | 505.40K |
| 2026-08-21 | CAD 6.40 | +2.24% | CAD 6.34 | CAD 6.44 | CAD 6.17 | 393.70K |
| 2026-08-20 | CAD 6.26 | +3.99% | CAD 6.17 | CAD 6.28 | CAD 6.03 | 442.80K |
| 2026-08-19 | CAD 6.02 | +1.01% | CAD 6.09 | CAD 6.18 | CAD 5.96 | 601.70K |
| 2026-08-18 | CAD 5.96 | +2.41% | CAD 5.87 | CAD 5.97 | CAD 5.77 | 446.50K |
| 2026-08-17 | CAD 5.82 | +7.18% | CAD 5.51 | CAD 5.84 | CAD 5.46 | 725.20K |
| 2026-08-14 | CAD 5.43 | -1.99% | CAD 5.58 | CAD 5.66 | CAD 5.42 | 654.90K |
| 2026-08-13 | CAD 5.54 | +7.78% | CAD 5.23 | CAD 5.55 | CAD 5.19 | 915.30K |
| 2026-08-12 | CAD 5.14 | -0.19% | CAD 5.14 | CAD 5.32 | CAD 5.10 | 548.60K |
| 2026-08-11 | CAD 5.15 | +3.41% | CAD 4.95 | CAD 5.22 | CAD 4.90 | 364.60K |
| 2026-08-10 | CAD 4.98 | +7.79% | CAD 4.72 | CAD 5.05 | CAD 4.67 | 578.90K |
| 2026-08-07 | CAD 4.62 | +7.69% | CAD 4.29 | CAD 4.64 | CAD 4.26 | 780.90K |
| 2026-08-06 | CAD 4.29 | +3.13% | CAD 4.22 | CAD 4.30 | CAD 4.20 | 157.10K |
| 2026-08-05 | CAD 4.16 | -4.37% | CAD 4.35 | CAD 4.38 | CAD 4.14 | 438.70K |
| 2026-08-04 | CAD 4.35 | -3.33% | CAD 4.29 | CAD 4.47 | CAD 4.26 | 127.80K |
| 2026-07-31 | CAD 4.50 | +2.27% | CAD 4.40 | CAD 4.57 | CAD 4.40 | 223.10K |
| 2026-07-30 | CAD 4.40 | +4.02% | CAD 4.21 | CAD 4.41 | CAD 4.21 | 203.20K |
| 2026-07-29 | CAD 4.23 | +4.44% | CAD 4.22 | CAD 4.31 | CAD 4.20 | 228.90K |
| 2026-07-28 | CAD 4.05 | -4.71% | CAD 4.20 | CAD 4.28 | CAD 4.01 | 276.40K |
| 2026-07-27 | CAD 4.25 | -6.39% | CAD 4.39 | CAD 4.44 | CAD 4.25 | 211.90K |
| 2026-07-24 | CAD 4.54 | -2.78% | CAD 4.66 | CAD 4.68 | CAD 4.51 | 254.60K |
| 2026-07-23 | CAD 4.67 | +3.32% | CAD 4.64 | CAD 4.74 | CAD 4.58 | 492.20K |
| 2026-07-22 | CAD 4.52 | +0.89% | CAD 4.47 | CAD 4.61 | CAD 4.47 | 217.00K |
| 2026-07-21 | CAD 4.48 | +1.36% | CAD 4.46 | CAD 4.54 | CAD 4.39 | 502.40K |
| 2026-07-20 | CAD 4.42 | +1.61% | CAD 4.38 | CAD 4.47 | CAD 4.25 | 431.50K |
| 2026-07-17 | CAD 4.35 | +2.84% | CAD 4.30 | CAD 4.43 | CAD 4.20 | 581.00K |
| 2026-07-16 | CAD 4.23 | -1.86% | CAD 4.31 | CAD 4.39 | CAD 4.20 | 421.30K |
| 2026-07-15 | CAD 4.31 | +1.89% | CAD 4.26 | CAD 4.33 | CAD 4.19 | 470.80K |
| 2026-07-14 | CAD 4.23 | 0.00% | CAD 4.30 | CAD 4.36 | CAD 4.20 | 474.30K |
| 2026-07-13 | CAD 4.23 | +4.44% | CAD 4.08 | CAD 4.30 | CAD 4.06 | 690.20K |
| 2026-07-10 | CAD 4.05 | -1.22% | CAD 4.09 | CAD 4.16 | CAD 4.02 | 616.00K |
| 2026-07-09 | CAD 4.10 | -4.21% | CAD 4.27 | CAD 4.29 | CAD 4.06 | 412.10K |
| 2026-07-08 | CAD 4.28 | +0.71% | CAD 4.43 | CAD 4.49 | CAD 4.26 | 839.10K |
| 2026-07-07 | CAD 4.25 | +6.78% | CAD 4.04 | CAD 4.31 | CAD 4.04 | 859.20K |
| 2026-07-06 | CAD 3.98 | -2.93% | CAD 4.10 | CAD 4.12 | CAD 3.98 | 425.10K |
| 2026-07-03 | CAD 4.10 | -0.49% | CAD 4.13 | CAD 4.22 | CAD 4.09 | 229.60K |
| 2026-07-02 | CAD 4.12 | +0.73% | CAD 4.13 | CAD 4.16 | CAD 3.96 | 675.90K |
| 2026-06-30 | CAD 4.09 | -3.08% | CAD 4.24 | CAD 4.33 | CAD 4.09 | 284.20K |
| 2026-06-29 | CAD 4.22 | -1.40% | CAD 4.33 | CAD 4.37 | CAD 4.21 | 169.00K |
| 2026-06-26 | CAD 4.28 | -1.61% | CAD 4.31 | CAD 4.36 | CAD 4.21 | 143.90K |
| 2026-06-25 | CAD 4.35 | -0.23% | CAD 4.34 | CAD 4.44 | CAD 4.22 | 221.30K |
| 2026-06-24 | CAD 4.36 | -5.01% | CAD 4.45 | CAD 4.49 | CAD 4.29 | 1.01M |
| 2026-06-23 | CAD 4.59 | -0.65% | CAD 4.56 | CAD 4.62 | CAD 4.51 | 345.90K |
| 2026-06-22 | CAD 4.62 | -0.22% | CAD 4.53 | CAD 4.65 | CAD 4.52 | 356.80K |
| 2026-06-19 | CAD 4.63 | -0.64% | CAD 4.64 | CAD 4.72 | CAD 4.63 | 126.60K |
| 2026-06-18 | CAD 4.66 | -2.31% | CAD 4.71 | CAD 4.71 | CAD 4.45 | 463.00K |
| 2026-06-17 | CAD 4.77 | -1.65% | CAD 4.86 | CAD 5.03 | CAD 4.74 | 396.00K |
| 2026-06-16 | CAD 4.85 | -5.09% | CAD 5.01 | CAD 5.10 | CAD 4.84 | 495.80K |
| 2026-06-15 | CAD 5.11 | -6.41% | CAD 5.12 | CAD 5.30 | CAD 4.99 | 569.00K |
| 2026-06-12 | CAD 5.46 | -1.27% | CAD 5.46 | CAD 5.60 | CAD 5.42 | 350.90K |
| 2026-06-11 | CAD 5.53 | -1.07% | CAD 5.63 | CAD 5.92 | CAD 5.39 | 674.40K |
| 2026-06-10 | CAD 5.59 | +1.82% | CAD 5.48 | CAD 5.70 | CAD 5.40 | 279.90K |
| 2026-06-09 | CAD 5.49 | -6.15% | CAD 5.76 | CAD 5.84 | CAD 5.35 | 325.50K |
| 2026-06-08 | CAD 5.85 | +2.27% | CAD 5.71 | CAD 5.95 | CAD 5.71 | 119.30K |
| 2026-06-05 | CAD 5.72 | -6.69% | CAD 6.04 | CAD 6.10 | CAD 5.70 | 271.70K |
| 2026-06-04 | CAD 6.13 | +0.49% | CAD 5.97 | CAD 6.24 | CAD 5.97 | 485.00K |
| 2026-06-03 | CAD 6.10 | +0.99% | CAD 5.98 | CAD 6.25 | CAD 5.98 | 335.80K |
| 2026-06-02 | CAD 6.04 | +2.03% | CAD 5.95 | CAD 6.13 | CAD 5.86 | 229.60K |
| 2026-06-01 | CAD 5.92 | +7.25% | CAD 5.71 | CAD 6.09 | CAD 5.68 | 396.10K |
| 2026-05-29 | CAD 5.52 | -1.78% | CAD 5.58 | CAD 5.71 | CAD 5.43 | 353.30K |
| 2026-05-28 | CAD 5.62 | -1.75% | CAD 5.76 | CAD 5.88 | CAD 5.62 | 207.50K |
| 2026-05-27 | CAD 5.72 | +0.70% | CAD 5.55 | CAD 5.84 | CAD 5.51 | 324.20K |
| 2026-05-26 | CAD 5.68 | -0.18% | CAD 5.86 | CAD 5.98 | CAD 5.50 | 410.30K |