Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (TSX: JOY )

3.770 +0.140 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.910 3.910 3.780 3.810 23,020 +0.01(+0.26%)
Jan 30, 2024 3.620 3.890 3.620 3.800 32,880 -0.05(-1.30%)
Jan 29, 2024 3.800 3.850 3.800 3.850 45,571 +0.09(+2.39%)
Jan 26, 2024 3.770 3.810 3.700 3.760 41,255 +0.05(+1.35%)
Jan 25, 2024 3.750 3.830 3.620 3.710 79,404 +0.03(+0.82%)
Jan 24, 2024 3.610 3.720 3.570 3.680 84,128 +0.11(+3.08%)
Jan 23, 2024 3.500 3.620 3.460 3.570 49,963 +0.03(+0.85%)
Jan 22, 2024 3.440 3.560 3.400 3.540 74,562 +0.10(+2.91%)
Jan 19, 2024 3.460 3.490 3.410 3.440 62,172 -0.01(-0.29%)
Jan 18, 2024 3.500 3.500 3.400 3.450 67,387 -0.02(-0.58%)
Jan 17, 2024 3.500 3.590 3.400 3.470 85,202 -0.05(-1.42%)
Jan 16, 2024 3.670 3.670 3.520 3.520 197,662 -0.23(-6.13%)
Jan 15, 2024 3.680 3.750 3.650 3.750 27,886 +0.07(+1.90%)
Jan 12, 2024 3.710 3.770 3.660 3.680 56,584 -0.03(-0.81%)
Jan 11, 2024 3.650 3.720 3.610 3.710 37,741 +0.06(+1.64%)
Jan 10, 2024 3.710 3.760 3.630 3.650 46,926 -0.07(-1.88%)
Jan 09, 2024 3.730 3.770 3.650 3.720 61,569 -0.03(-0.80%)
Jan 08, 2024 3.720 3.750 3.630 3.750 45,340 -0.07(-1.83%)
Jan 05, 2024 3.720 3.830 3.700 3.820 48,091 +0.09(+2.41%)
Jan 04, 2024 3.820 3.850 3.710 3.730 43,472 +0.00(+0.00%)
Jan 03, 2024 3.790 4.000 3.620 3.730 254,353 +0.08(+2.19%)
Jan 02, 2024 3.790 3.890 3.650 3.650 150,705 -0.21(-5.44%)
Dec 29, 2023 3.860 0 +0.07(+1.85%)
Dec 28, 2023 3.860 3.870 3.760 3.790 122,473 -0.07(-1.81%)
Dec 27, 2023 4.010 4.050 3.800 3.860 175,372 -0.06(-1.53%)
Dec 22, 2023 3.920 0 +0.05(+1.29%)
Dec 21, 2023 3.850 3.910 3.830 3.870 78,150 +0.08(+2.11%)
Dec 20, 2023 3.910 3.990 3.790 3.790 125,242 -0.15(-3.81%)
Dec 19, 2023 3.820 3.950 3.820 3.940 123,101 +0.12(+3.14%)
Dec 18, 2023 3.830 3.880 3.710 3.820 70,318 +0.13(+3.52%)
Dec 15, 2023 3.700 3.730 3.570 3.690 97,275 +0.00(+0.00%)
Dec 14, 2023 3.590 3.790 3.590 3.690 176,098 +0.16(+4.53%)
Dec 13, 2023 3.490 3.550 3.460 3.530 100,619 +0.05(+1.44%)
Dec 12, 2023 3.660 3.670 3.460 3.480 274,196 -0.19(-5.18%)
Dec 11, 2023 3.830 3.830 3.660 3.670 99,614 -0.17(-4.43%)
Dec 08, 2023 3.710 3.900 3.710 3.840 94,745 +0.17(+4.63%)
Dec 07, 2023 3.770 3.800 3.670 3.670 61,770 -0.08(-2.13%)
Dec 06, 2023 3.820 3.900 3.680 3.750 178,975 -0.07(-1.83%)
Dec 05, 2023 3.970 3.980 3.800 3.820 177,036 -0.12(-3.05%)
Dec 04, 2023 4.060 4.070 3.930 3.940 100,429 -0.13(-3.19%)
Dec 01, 2023 4.080 4.190 4.060 4.070 63,773 +0.00(+0.00%)
Nov 30, 2023 4.110 4.210 4.060 4.070 104,313 -0.05(-1.21%)
Nov 29, 2023 4.090 4.140 4.040 4.120 58,488 +0.02(+0.49%)
Nov 28, 2023 4.020 4.190 4.020 4.100 89,538 +0.07(+1.74%)
Nov 27, 2023 4.090 4.120 4.030 4.030 171,581 -0.07(-1.71%)
Nov 24, 2023 4.080 4.130 4.070 4.100 75,672 +0.02(+0.49%)
Nov 23, 2023 4.060 4.110 4.060 4.080 37,526 -0.02(-0.49%)
Nov 22, 2023 4.160 4.170 4.080 4.100 93,342 -0.06(-1.44%)
Nov 21, 2023 4.220 4.260 4.120 4.160 122,016 -0.13(-3.03%)
Nov 20, 2023 4.410 4.410 4.270 4.290 56,416 -0.10(-2.28%)
Nov 17, 2023 4.270 4.400 4.240 4.390 174,141 +0.16(+3.78%)
Nov 16, 2023 4.380 4.430 4.100 4.230 384,605 -0.19(-4.30%)
Nov 15, 2023 4.520 4.520 4.390 4.420 186,144 -0.12(-2.64%)
Nov 14, 2023 4.570 4.630 4.510 4.540 60,638 -0.03(-0.66%)
Nov 13, 2023 4.580 4.640 4.550 4.570 32,899 +0.05(+1.11%)
Nov 10, 2023 4.670 4.670 4.480 4.520 60,288 -0.03(-0.66%)
Nov 09, 2023 4.520 4.620 4.510 4.550 126,979 +0.01(+0.22%)
Nov 08, 2023 4.600 4.700 4.520 4.540 121,438 -0.10(-2.16%)
Nov 07, 2023 4.640 4.740 4.540 4.640 128,327 -0.14(-2.93%)
Nov 06, 2023 5.010 5.040 4.720 4.780 129,847 -0.24(-4.78%)
Nov 03, 2023 5.110 5.250 4.980 5.020 89,226 -0.05(-0.99%)
Nov 02, 2023 4.920 5.110 4.920 5.070 82,005 +0.13(+2.63%)
Nov 01, 2023 5.000 5.100 4.940 4.940 119,097 -0.04(-0.80%)
Oct 31, 2023 4.870 5.030 4.850 4.980 82,729 +0.08(+1.63%)
Oct 30, 2023 4.970 5.080 4.850 4.900 67,565 -0.10(-2.00%)
Oct 27, 2023 5.050 5.110 4.960 5.000 55,848 -0.09(-1.77%)
Oct 26, 2023 4.910 5.110 4.900 5.090 144,909 +0.12(+2.41%)
Oct 25, 2023 4.990 5.090 4.890 4.970 73,042 -0.01(-0.20%)
Oct 24, 2023 5.100 5.120 4.950 4.980 158,819 -0.10(-1.97%)
Oct 23, 2023 5.260 5.260 5.050 5.080 97,650 -0.18(-3.42%)
Oct 20, 2023 5.210 5.280 5.170 5.260 88,657 -0.01(-0.19%)
Oct 19, 2023 5.240 5.340 5.200 5.270 68,844 -0.01(-0.19%)
Oct 18, 2023 5.350 5.430 5.280 5.280 60,834 -0.02(-0.38%)
Oct 17, 2023 5.270 5.390 5.240 5.300 51,901 +0.06(+1.15%)
Oct 16, 2023 5.410 5.410 5.240 5.240 98,659 -0.17(-3.14%)
Oct 13, 2023 5.390 5.470 5.290 5.410 180,973 +0.12(+2.27%)
Oct 12, 2023 5.380 5.380 5.250 5.290 56,994 +0.00(+0.00%)
Oct 11, 2023 5.440 5.450 5.230 5.290 138,374 -0.14(-2.58%)
Oct 10, 2023 5.210 5.450 5.210 5.430 174,502 +0.25(+4.83%)
Oct 06, 2023 5.180 0 +0.23(+4.65%)
Oct 05, 2023 4.980 5.040 4.870 4.950 99,540 -0.12(-2.37%)
Oct 04, 2023 5.110 5.110 4.950 5.070 299,114 -0.07(-1.36%)
Oct 03, 2023 5.120 5.170 5.050 5.140 197,633 +0.00(+0.00%)
Oct 02, 2023 5.420 5.470 5.120 5.140 193,197 -0.30(-5.51%)
Sep 29, 2023 5.470 5.520 5.410 5.440 111,311 +0.03(+0.55%)
Sep 28, 2023 5.480 5.530 5.400 5.410 148,484 -0.05(-0.92%)
Sep 27, 2023 5.390 5.460 5.310 5.460 127,773 +0.18(+3.41%)
Sep 26, 2023 5.400 5.400 5.250 5.280 63,086 -0.07(-1.31%)
Sep 25, 2023 5.320 5.380 5.350 5.350 103,601 +0.02(+0.38%)
Sep 22, 2023 5.430 5.500 5.320 5.330 177,532 -0.02(-0.37%)
Sep 21, 2023 5.530 5.530 5.260 5.350 135,358 -0.12(-2.19%)
Sep 20, 2023 5.550 5.640 5.470 5.470 70,018 -0.07(-1.26%)
Sep 19, 2023 5.750 5.770 5.490 5.540 138,223 -0.18(-3.15%)
Sep 18, 2023 5.720 5.750 5.620 5.720 112,405 +0.03(+0.53%)
Sep 15, 2023 5.700 5.790 5.690 5.690 60,808 -0.12(-2.07%)
Sep 14, 2023 5.800 5.850 5.740 5.810 123,425 +0.04(+0.69%)
Sep 13, 2023 5.790 5.790 5.680 5.770 99,290 +0.05(+0.87%)
Sep 12, 2023 5.610 5.750 5.600 5.720 105,022 +0.13(+2.33%)
Sep 11, 2023 5.710 5.790 5.580 5.590 214,090 -0.06(-1.06%)
Sep 08, 2023 5.720 5.820 5.650 5.650 87,181 -0.10(-1.74%)
Sep 07, 2023 5.840 5.840 5.710 5.750 78,505 -0.10(-1.71%)
Sep 06, 2023 5.760 5.880 5.740 5.850 163,210 +0.03(+0.52%)
Sep 05, 2023 5.800 5.850 5.730 5.820 130,528 +0.00(+0.00%)
Sep 01, 2023 5.820 0 +0.19(+3.37%)
Aug 31, 2023 5.620 5.690 5.560 5.630 106,302 +0.03(+0.54%)
Aug 30, 2023 5.530 5.630 5.480 5.600 87,514 +0.12(+2.19%)
Aug 29, 2023 5.430 5.510 5.330 5.480 99,044 +0.07(+1.29%)
Aug 28, 2023 5.430 5.430 5.330 5.410 63,328 +0.07(+1.31%)
Aug 25, 2023 5.230 5.350 5.200 5.340 87,169 +0.17(+3.29%)
Aug 24, 2023 5.280 5.300 5.170 5.170 113,571 -0.14(-2.64%)
Aug 23, 2023 5.360 5.450 5.260 5.310 114,293 -0.11(-2.03%)
Aug 22, 2023 5.450 5.460 5.350 5.420 99,664 -0.01(-0.18%)
Aug 21, 2023 5.500 5.540 5.380 5.430 79,564 -0.06(-1.09%)
Aug 18, 2023 5.460 5.550 5.460 5.490 45,777 -0.05(-0.90%)
Aug 17, 2023 5.460 5.580 5.380 5.540 111,530 +0.14(+2.59%)
Aug 16, 2023 5.510 5.590 5.400 5.400 127,738 -0.11(-2.00%)
Aug 15, 2023 5.610 5.650 5.460 5.510 128,111 -0.19(-3.33%)
Aug 14, 2023 5.630 5.800 5.630 5.700 90,786 -0.02(-0.35%)
Aug 11, 2023 5.660 5.770 5.650 5.720 83,199 +0.04(+0.70%)
Aug 10, 2023 5.820 5.840 5.610 5.680 268,658 -0.13(-2.24%)
Aug 09, 2023 5.960 6.100 5.800 5.810 471,463 -0.27(-4.44%)
Aug 08, 2023 5.800 6.080 5.760 6.080 292,959 +0.20(+3.40%)
Aug 04, 2023 5.880 0 +0.09(+1.55%)
Aug 03, 2023 5.800 5.910 5.770 5.790 130,267 -0.04(-0.69%)
Aug 02, 2023 5.920 5.940 5.740 5.830 116,629 -0.16(-2.67%)
Aug 01, 2023 6.030 6.070 5.850 5.990 164,675 -0.11(-1.80%)
Jul 31, 2023 6.010 6.110 5.990 6.100 221,048 +0.13(+2.18%)
Jul 28, 2023 5.910 6.000 5.880 5.970 90,142 +0.05(+0.84%)
Jul 27, 2023 5.950 6.040 5.870 5.920 235,706 -0.06(-1.00%)
Jul 26, 2023 5.950 5.990 5.880 5.980 71,177 +0.00(+0.00%)
Jul 25, 2023 5.970 6.000 5.900 5.980 111,780 +0.00(+0.00%)
Jul 24, 2023 5.810 6.000 5.790 5.980 168,438 +0.18(+3.10%)
Jul 21, 2023 5.790 5.820 5.750 5.800 155,287 +0.12(+2.11%)
Jul 20, 2023 5.800 5.800 5.610 5.680 95,620 -0.01(-0.18%)
Jul 19, 2023 5.580 5.790 5.580 5.690 200,204 +0.15(+2.71%)
Jul 18, 2023 5.380 5.580 5.350 5.540 172,105 +0.20(+3.75%)
Jul 17, 2023 5.340 5.420 5.320 5.340 83,441 -0.01(-0.19%)
Jul 14, 2023 5.460 5.470 5.280 5.350 117,685 -0.16(-2.90%)
Jul 13, 2023 5.480 5.540 5.360 5.510 134,204 +0.04(+0.73%)
Jul 12, 2023 5.540 5.590 5.440 5.470 155,095 -0.09(-1.62%)
Jul 11, 2023 5.440 5.600 5.430 5.560 152,909 +0.07(+1.28%)
Jul 10, 2023 5.540 5.610 5.380 5.490 193,528 -0.02(-0.36%)
Jul 07, 2023 5.290 5.550 5.270 5.510 149,408 +0.23(+4.36%)
Jul 06, 2023 5.360 5.440 5.230 5.280 106,104 -0.16(-2.94%)
Jul 05, 2023 5.550 5.550 5.400 5.440 63,294 -0.02(-0.37%)
Jul 04, 2023 5.400 5.530 5.400 5.460 38,064 -0.01(-0.18%)
Jun 30, 2023 5.470 0 +0.08(+1.48%)
Jun 29, 2023 5.300 5.430 5.290 5.390 76,634 +0.17(+3.26%)
Jun 28, 2023 5.260 5.260 5.130 5.220 83,646 +0.06(+1.16%)
Jun 27, 2023 5.160 5.180 5.090 5.160 178,733 -0.02(-0.39%)
Jun 26, 2023 5.140 5.270 5.140 5.180 142,712 +0.03(+0.58%)
Jun 23, 2023 5.200 5.220 5.080 5.150 183,109 -0.09(-1.72%)
Jun 22, 2023 5.320 5.320 5.220 5.240 124,520 -0.21(-3.85%)
Jun 21, 2023 5.360 5.470 5.320 5.450 73,652 +0.09(+1.68%)
Jun 20, 2023 5.420 5.440 5.280 5.360 182,734 -0.11(-2.01%)
Jun 19, 2023 5.400 5.510 5.340 5.470 64,090 +0.05(+0.92%)
Jun 16, 2023 5.420 5.440 5.330 5.420 153,620 -0.01(-0.18%)
Jun 15, 2023 5.520 5.570 5.430 5.430 112,170 -0.55(-9.20%)
May 08, 2023 6.130 6.250 5.970 5.980 249,844 -0.05(-0.83%)
May 05, 2023 5.950 6.130 5.920 6.030 350,478 +0.29(+5.05%)
May 04, 2023 5.800 5.860 5.690 5.740 337,427 -0.06(-1.03%)
May 03, 2023 5.770 5.890 5.690 5.800 322,749 -0.09(-1.53%)
May 02, 2023 5.890 5.960 5.680 5.890 652,389 -0.06(-1.01%)
May 01, 2023 5.960 6.040 5.910 5.950 189,123 -0.09(-1.49%)
Apr 28, 2023 5.850 6.200 5.850 6.040 409,991 +0.22(+3.78%)
Apr 27, 2023 5.800 5.880 5.770 5.820 146,280 +0.06(+1.04%)
Apr 26, 2023 5.800 5.860 5.610 5.760 462,616 -0.07(-1.20%)
Apr 25, 2023 5.880 5.880 5.640 5.830 621,515 -0.18(-3.00%)
Apr 24, 2023 5.810 6.010 5.800 6.010 1,235,403 +0.19(+3.26%)
Apr 21, 2023 5.910 5.980 5.770 5.820 350,870 +0.01(+0.17%)
Apr 20, 2023 5.910 5.920 5.730 5.810 252,918 -0.18(-3.01%)
Apr 19, 2023 6.090 6.090 5.880 5.990 337,615 -0.15(-2.44%)
Apr 18, 2023 6.200 6.220 6.140 6.140 124,993 -0.06(-0.97%)
Apr 17, 2023 6.200 6.240 6.170 6.200 170,551 +0.00(+0.00%)
Apr 14, 2023 6.120 6.260 6.120 6.200 166,813 +0.07(+1.14%)
Apr 13, 2023 6.110 6.130 6.000 6.130 183,382 +0.03(+0.49%)
Apr 12, 2023 6.210 6.290 6.090 6.100 188,479 -0.09(-1.45%)
Apr 11, 2023 6.200 6.210 6.080 6.190 189,319 +0.02(+0.32%)
Apr 10, 2023 6.140 6.220 6.100 6.170 306,660 +0.10(+1.65%)
Apr 06, 2023 6.070 0 -0.10(-1.62%)
Apr 05, 2023 6.060 6.230 5.970 6.170 402,574 +0.14(+2.32%)
Apr 04, 2023 6.280 6.280 5.650 6.030 935,898 -0.16(-2.58%)
Apr 03, 2023 6.200 6.400 6.110 6.190 621,276 +0.19(+3.17%)
Mar 31, 2023 6.000 6.030 5.920 6.000 154,129 +0.06(+1.01%)
Mar 30, 2023 6.090 6.090 5.880 5.940 204,309 -0.02(-0.34%)
Mar 29, 2023 6.040 6.150 5.860 5.960 287,390 -0.04(-0.67%)
Mar 28, 2023 5.700 6.170 5.690 6.000 701,334 +0.32(+5.63%)
Mar 27, 2023 5.460 5.690 5.300 5.680 430,378 +0.31(+5.77%)
Mar 24, 2023 5.200 5.400 5.070 5.370 455,731 +0.13(+2.48%)
Mar 23, 2023 5.540 5.620 5.160 5.240 291,203 -0.26(-4.73%)
Mar 22, 2023 5.510 5.620 5.430 5.500 286,086 -0.01(-0.18%)
Mar 21, 2023 5.520 5.700 5.460 5.510 449,179 +0.07(+1.29%)
Mar 20, 2023 5.280 5.460 5.280 5.440 199,415 +0.19(+3.62%)
Mar 17, 2023 5.320 5.420 5.090 5.250 412,226 -0.18(-3.31%)
Mar 16, 2023 5.150 5.440 5.110 5.430 345,244 +0.28(+5.44%)
Mar 15, 2023 5.380 5.400 5.010 5.150 961,093 -0.38(-6.87%)
Mar 14, 2023 5.600 5.810 5.450 5.530 382,077 -0.09(-1.60%)
Mar 13, 2023 5.850 5.850 5.480 5.620 599,029 -0.28(-4.75%)
Mar 10, 2023 6.150 6.240 5.860 5.900 575,069 -0.20(-3.28%)
Mar 09, 2023 6.050 6.330 6.030 6.100 596,259 +0.11(+1.84%)
Mar 08, 2023 5.930 6.140 5.910 5.990 236,350 +0.06(+1.01%)
Mar 07, 2023 6.010 6.160 5.880 5.930 294,951 -0.17(-2.79%)
Mar 06, 2023 6.050 6.110 5.950 6.100 258,224 +0.06(+0.99%)
Mar 03, 2023 5.700 6.220 5.700 6.040 744,127 +0.30(+5.23%)
Mar 02, 2023 5.830 5.850 5.640 5.740 258,091 +0.01(+0.17%)
Mar 01, 2023 5.700 5.870 5.450 5.730 1,289,449 -0.32(-5.29%)
Feb 28, 2023 5.850 6.090 5.810 6.050 644,414 +0.21(+3.60%)
Feb 27, 2023 5.320 5.900 5.320 5.840 617,983 +0.56(+10.61%)
Feb 24, 2023 5.110 5.330 5.010 5.280 243,814 +0.16(+3.13%)
Feb 23, 2023 4.970 5.160 4.970 5.120 234,498 +0.20(+4.07%)
Feb 22, 2023 4.970 5.010 4.880 4.920 193,920 -0.06(-1.20%)
Feb 21, 2023 5.110 5.240 4.960 4.980 296,941 -0.14(-2.73%)
Feb 17, 2023 5.120 0 -0.18(-3.40%)
Feb 16, 2023 5.030 5.380 5.030 5.300 418,210 +0.21(+4.13%)
Feb 15, 2023 5.010 5.150 4.940 5.090 187,323 -0.02(-0.39%)
Feb 14, 2023 4.960 5.150 4.930 5.110 219,036 +0.10(+2.00%)
Feb 13, 2023 5.070 5.110 5.000 5.010 82,678 -0.07(-1.38%)
Feb 10, 2023 5.010 5.130 4.930 5.080 153,664 +0.13(+2.63%)
Feb 09, 2023 5.020 5.060 4.940 4.950 175,259 -0.08(-1.59%)
Feb 08, 2023 5.180 5.260 5.020 5.030 188,526 -0.18(-3.45%)
Feb 07, 2023 4.920 5.220 4.920 5.210 434,381 +0.29(+5.89%)
Feb 06, 2023 5.000 5.090 4.830 4.920 431,825 -0.01(-0.20%)
Feb 03, 2023 4.840 5.090 4.800 4.930 509,502 +0.09(+1.86%)
Feb 02, 2023 5.010 5.010 4.750 4.840 422,597 -0.17(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.