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

Journeyenergyinc (TSX:JOY)

1.460 +0.010 (+0.69%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 9, 2025 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 (%)
May 08, 2025 1.400 1.460 1.400 1.450 234,714 +0.05(+3.57%)
May 07, 2025 1.360 1.400 1.330 1.400 74,900 +0.02(+1.45%)
May 06, 2025 1.350 1.410 1.340 1.380 104,624 +0.04(+2.99%)
May 05, 2025 1.360 1.360 1.330 1.340 56,600 -0.02(-1.47%)
May 02, 2025 1.360 1.360 1.320 1.360 23,520 +0.01(+0.74%)
May 01, 2025 1.310 1.370 1.310 1.350 32,259 +0.02(+1.50%)
Apr 30, 2025 1.360 1.360 1.310 1.330 93,715 -0.03(-2.21%)
Apr 29, 2025 1.400 1.410 1.360 1.360 38,540 -0.05(-3.55%)
Apr 28, 2025 1.440 1.440 1.390 1.410 30,227 -0.01(-0.70%)
Apr 25, 2025 1.420 1.440 1.390 1.420 37,080 +0.01(+0.71%)
Apr 24, 2025 1.390 1.440 1.390 1.410 40,360 +0.01(+0.71%)
Apr 23, 2025 1.470 1.480 1.350 1.400 122,958 -0.01(-0.71%)
Apr 22, 2025 1.430 1.460 1.410 1.410 39,833 +0.00(+0.00%)
Apr 21, 2025 1.400 1.430 1.370 1.410 61,534 -0.06(-4.08%)
Apr 17, 2025 1.470 0 +0.12(+8.89%)
Apr 16, 2025 1.340 1.390 1.330 1.350 182,016 +0.00(+0.00%)
Apr 15, 2025 1.340 1.360 1.320 1.350 35,238 +0.01(+0.75%)
Apr 14, 2025 1.360 1.430 1.310 1.340 54,850 +0.00(+0.00%)
Apr 11, 2025 1.350 1.360 1.300 1.340 183,803 +0.00(+0.00%)
Apr 10, 2025 1.420 1.420 1.310 1.340 59,185 -0.13(-8.84%)
Apr 09, 2025 1.290 1.500 1.260 1.470 97,350 +0.16(+12.21%)
Apr 08, 2025 1.520 1.540 1.290 1.310 224,593 -0.16(-10.88%)
Apr 07, 2025 1.400 1.520 1.360 1.470 196,556 +0.00(+0.00%)
Apr 04, 2025 1.540 1.560 1.430 1.470 176,811 -0.20(-11.98%)
Apr 03, 2025 1.710 1.720 1.630 1.670 205,953 -0.16(-8.74%)
Apr 02, 2025 1.800 1.830 1.800 1.830 19,207 +0.00(+0.00%)
Apr 01, 2025 1.840 1.840 1.800 1.830 13,668 +0.02(+1.10%)
Mar 31, 2025 1.750 1.850 1.700 1.810 95,179 +0.05(+2.84%)
Mar 28, 2025 1.820 1.820 1.760 1.760 37,048 -0.06(-3.30%)
Mar 27, 2025 1.780 1.820 1.710 1.820 28,857 +0.01(+0.55%)
Mar 26, 2025 1.700 1.830 1.700 1.810 56,900 +0.08(+4.62%)
Mar 25, 2025 1.760 1.790 1.730 1.730 31,665 -0.01(-0.57%)
Mar 24, 2025 1.640 1.750 1.640 1.740 102,160 +0.10(+6.10%)
Mar 21, 2025 1.630 1.670 1.610 1.640 9,957 +0.00(+0.00%)
Mar 20, 2025 1.640 1.670 1.580 1.640 49,751 +0.03(+1.86%)
Mar 19, 2025 1.500 1.630 1.500 1.610 56,510 +0.06(+3.87%)
Mar 18, 2025 1.560 1.580 1.530 1.550 18,995 +0.00(+0.00%)
Mar 17, 2025 1.520 1.610 1.510 1.550 50,357 -0.01(-0.64%)
Mar 14, 2025 1.550 1.570 1.470 1.560 44,263 +0.04(+2.63%)
Mar 13, 2025 1.580 1.630 1.500 1.520 69,981 -0.03(-1.94%)
Mar 12, 2025 1.540 1.560 1.520 1.550 9,277 +0.02(+1.31%)
Mar 11, 2025 1.470 1.540 1.470 1.530 124,048 +0.10(+6.99%)
Mar 10, 2025 1.500 1.500 1.430 1.430 71,843 -0.10(-6.54%)
Mar 07, 2025 1.450 1.550 1.450 1.530 103,937 +0.08(+5.52%)
Mar 06, 2025 1.470 1.490 1.420 1.450 49,415 -0.02(-1.36%)
Mar 05, 2025 1.500 1.500 1.440 1.470 28,197 +0.01(+0.68%)
Mar 04, 2025 1.520 1.550 1.450 1.460 109,146 -0.09(-5.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.