Journey Energy Inc. (JOY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:15PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.8100 | 3.8700 | 3.6000 | 3.6200 | 3.6200 | 265,765 |
| Apr 29, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 47,800 |
| Apr 26, 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 60,000 |
| Apr 25, 2024 | 3.8000 | 3.9300 | 3.7500 | 3.9100 | 3.9100 | 115,100 |
| Apr 24, 2024 | 3.7500 | 3.8100 | 3.6900 | 3.7800 | 3.7800 | 94,500 |
| Apr 23, 2024 | 3.6400 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 84,200 |
| Apr 22, 2024 | 3.5000 | 3.7000 | 3.4800 | 3.5600 | 3.5600 | 68,800 |
| Apr 19, 2024 | 3.5200 | 3.6500 | 3.5200 | 3.5600 | 3.5600 | 55,600 |
| Apr 18, 2024 | 3.6100 | 3.6600 | 3.5200 | 3.6100 | 3.6100 | 57,700 |
| Apr 17, 2024 | 3.5700 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 57,900 |
| Apr 16, 2024 | 3.6000 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 62,800 |
| Apr 15, 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6400 | 3.6400 | 92,100 |
| Apr 12, 2024 | 3.7800 | 3.8300 | 3.6550 | 3.6700 | 3.6700 | 91,000 |
| Apr 11, 2024 | 3.7800 | 3.8000 | 3.6400 | 3.6900 | 3.6900 | 87,000 |
| Apr 10, 2024 | 3.7900 | 3.8300 | 3.7300 | 3.7600 | 3.7600 | 55,700 |
| Apr 09, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 78,700 |
| Apr 08, 2024 | 3.9800 | 4.0500 | 3.9000 | 4.0300 | 4.0300 | 203,200 |
| Apr 05, 2024 | 3.9000 | 4.0800 | 3.8900 | 3.9900 | 3.9900 | 281,200 |
| Apr 04, 2024 | 3.6300 | 3.9100 | 3.5200 | 3.8600 | 3.8600 | 374,300 |
| Apr 03, 2024 | 3.2700 | 3.6400 | 3.2700 | 3.6300 | 3.6300 | 526,800 |
| Apr 02, 2024 | 3.2600 | 3.3100 | 3.1600 | 3.2000 | 3.2000 | 448,900 |
| Apr 01, 2024 | 3.3300 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 330,600 |
| Mar 28, 2024 | 3.1500 | 3.3400 | 3.0500 | 3.3300 | 3.3300 | 121,900 |
| Mar 27, 2024 | 3.1300 | 3.2100 | 3.0200 | 3.1300 | 3.1300 | 116,000 |
| Mar 26, 2024 | 3.2600 | 3.2600 | 3.0500 | 3.0800 | 3.0800 | 242,500 |
| Mar 25, 2024 | 3.2500 | 3.2900 | 3.1450 | 3.1900 | 3.1900 | 253,600 |
| Mar 22, 2024 | 3.4200 | 3.4200 | 3.1700 | 3.1800 | 3.1800 | 123,000 |
| Mar 21, 2024 | 3.3100 | 3.3200 | 3.2300 | 3.2700 | 3.2700 | 290,100 |
| Mar 20, 2024 | 3.2900 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 125,200 |
| Mar 19, 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 151,700 |
| Mar 18, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.3000 | 3.3000 | 80,900 |
| Mar 15, 2024 | 3.4100 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 56,900 |
| Mar 14, 2024 | 3.2900 | 3.3800 | 3.2400 | 3.3700 | 3.3700 | 93,000 |
| Mar 13, 2024 | 3.2100 | 3.3300 | 3.1700 | 3.2600 | 3.2600 | 213,700 |
| Mar 12, 2024 | 3.3600 | 3.3600 | 3.1400 | 3.1600 | 3.1600 | 193,600 |
| Mar 11, 2024 | 3.4300 | 3.4300 | 3.2000 | 3.2700 | 3.2700 | 252,300 |
| Mar 08, 2024 | 3.6300 | 3.6400 | 3.4000 | 3.4200 | 3.4200 | 219,300 |
| Mar 07, 2024 | 3.6900 | 3.7700 | 3.6200 | 3.6200 | 3.6200 | 188,400 |
| Mar 06, 2024 | 3.7800 | 3.8700 | 3.6600 | 3.7400 | 3.7400 | 298,000 |
| Mar 05, 2024 | 4.0400 | 4.0400 | 3.8400 | 3.8400 | 3.8400 | 56,600 |
| Mar 04, 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0100 | 4.0100 | 128,000 |
| Mar 01, 2024 | 3.7400 | 3.9700 | 3.7400 | 3.8500 | 3.8500 | 75,600 |
| Feb 29, 2024 | 3.7100 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 105,700 |
| Feb 28, 2024 | 3.5700 | 3.7600 | 3.5700 | 3.7400 | 3.7400 | 100,600 |
| Feb 27, 2024 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 16,600 |
| Feb 26, 2024 | 3.5300 | 3.5750 | 3.5100 | 3.5700 | 3.5700 | 38,200 |
| Feb 23, 2024 | 3.5200 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 34,500 |
| Feb 22, 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 24,200 |
| Feb 21, 2024 | 3.4900 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 40,600 |
| Feb 20, 2024 | 3.4900 | 3.5000 | 3.3950 | 3.4100 | 3.4100 | 41,900 |
| Feb 16, 2024 | 3.5100 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 81,200 |
| Feb 15, 2024 | 3.5700 | 3.5700 | 3.4000 | 3.5600 | 3.5600 | 115,700 |
| Feb 14, 2024 | 3.5200 | 3.5900 | 3.4050 | 3.4400 | 3.4400 | 111,600 |
| Feb 13, 2024 | 3.5200 | 3.5300 | 3.4000 | 3.4100 | 3.4100 | 86,400 |
| Feb 12, 2024 | 3.6300 | 3.6300 | 3.4900 | 3.5200 | 3.5200 | 80,100 |
| Feb 09, 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5800 | 3.5800 | 23,700 |
| Feb 08, 2024 | 3.5400 | 3.6600 | 3.5400 | 3.6300 | 3.6300 | 49,100 |
| Feb 07, 2024 | 3.4400 | 3.5500 | 3.4400 | 3.5000 | 3.5000 | 26,000 |
| Feb 06, 2024 | 3.4300 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 28,900 |
| Feb 05, 2024 | 3.5600 | 3.5600 | 3.3800 | 3.4000 | 3.4000 | 113,900 |
| Feb 02, 2024 | 3.6400 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 85,000 |
| Feb 01, 2024 | 3.8100 | 3.8500 | 3.6100 | 3.6700 | 3.6700 | 94,500 |
| Jan 31, 2024 | 3.9100 | 3.9100 | 3.7800 | 3.8100 | 3.8100 | 23,000 |
| Jan 30, 2024 | 3.6200 | 3.8900 | 3.6200 | 3.8000 | 3.8000 | 32,900 |
| Jan 29, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 45,600 |
| Jan 26, 2024 | 3.7700 | 3.8100 | 3.7000 | 3.7600 | 3.7600 | 41,300 |
| Jan 25, 2024 | 3.7500 | 3.8300 | 3.6200 | 3.7100 | 3.7100 | 79,400 |
| Jan 24, 2024 | 3.6100 | 3.7200 | 3.5700 | 3.6800 | 3.6800 | 84,200 |
| Jan 23, 2024 | 3.5000 | 3.6200 | 3.4600 | 3.5700 | 3.5700 | 49,700 |
| Jan 22, 2024 | 3.4400 | 3.5600 | 3.4000 | 3.5400 | 3.5400 | 74,600 |
| Jan 19, 2024 | 3.4600 | 3.4900 | 3.4050 | 3.4400 | 3.4400 | 62,200 |
| Jan 18, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 67,400 |
| Jan 17, 2024 | 3.5000 | 3.5900 | 3.4000 | 3.4700 | 3.4700 | 85,200 |
| Jan 16, 2024 | 3.6700 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 197,700 |
| Jan 15, 2024 | 3.6800 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 27,900 |
| Jan 12, 2024 | 3.7100 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 56,600 |
| Jan 11, 2024 | 3.6500 | 3.7200 | 3.6100 | 3.7100 | 3.7100 | 37,700 |
| Jan 10, 2024 | 3.7100 | 3.7600 | 3.6250 | 3.6500 | 3.6500 | 46,900 |
| Jan 09, 2024 | 3.7300 | 3.7700 | 3.6450 | 3.7200 | 3.7200 | 61,600 |
| Jan 08, 2024 | 3.7200 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 45,300 |
| Jan 05, 2024 | 3.7200 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 48,100 |
| Jan 04, 2024 | 3.8200 | 3.8500 | 3.7100 | 3.7300 | 3.7300 | 43,500 |
| Jan 03, 2024 | 3.7900 | 4.0000 | 3.6200 | 3.7300 | 3.7300 | 254,400 |
| Jan 02, 2024 | 3.7900 | 3.8900 | 3.6500 | 3.6500 | 3.6500 | 150,700 |
| Dec 29, 2023 | 3.8200 | 3.8900 | 3.7700 | 3.8600 | 3.8600 | 104,400 |
| Dec 28, 2023 | 3.8600 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 122,500 |
| Dec 27, 2023 | 4.0100 | 4.0500 | 3.8000 | 3.8600 | 3.8600 | 175,400 |
| Dec 22, 2023 | 3.8700 | 4.0200 | 3.8600 | 3.9200 | 3.9200 | 193,000 |
| Dec 21, 2023 | 3.8500 | 3.9100 | 3.8300 | 3.8700 | 3.8700 | 78,200 |
| Dec 20, 2023 | 3.9100 | 3.9900 | 3.7900 | 3.7900 | 3.7900 | 125,200 |
| Dec 19, 2023 | 3.8200 | 3.9500 | 3.8200 | 3.9400 | 3.9400 | 123,100 |
| Dec 18, 2023 | 3.8300 | 3.8800 | 3.7100 | 3.8200 | 3.8200 | 70,300 |
| Dec 15, 2023 | 3.7000 | 3.7300 | 3.5700 | 3.6900 | 3.6900 | 97,300 |
| Dec 14, 2023 | 3.5900 | 3.7900 | 3.5900 | 3.6900 | 3.6900 | 176,100 |
| Dec 13, 2023 | 3.4900 | 3.5500 | 3.4600 | 3.5300 | 3.5300 | 100,600 |
| Dec 12, 2023 | 3.6600 | 3.6700 | 3.4600 | 3.4800 | 3.4800 | 274,200 |
| Dec 11, 2023 | 3.8300 | 3.8300 | 3.6600 | 3.6700 | 3.6700 | 99,600 |
| Dec 08, 2023 | 3.7100 | 3.9000 | 3.7100 | 3.8400 | 3.8400 | 94,700 |
| Dec 07, 2023 | 3.7700 | 3.8000 | 3.6700 | 3.6700 | 3.6700 | 61,800 |
| Dec 06, 2023 | 3.8200 | 3.9000 | 3.6800 | 3.7500 | 3.7500 | 179,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.