Canada Markets closed

Journey Energy Inc. (JOY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.44+0.13 (+2.45%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20225.505.665.285.445.44691,700
Oct 03, 20224.925.374.905.315.31570,200
Sept 30, 20224.584.834.454.714.71380,500
Sept 29, 20224.774.774.514.584.58759,100
Sept 28, 20224.424.834.384.774.77465,000
Sept 27, 20224.354.574.354.414.41591,300
Sept 26, 20224.524.584.224.234.23449,400
Sept 23, 20224.754.874.454.574.57668,600
Sept 22, 20225.015.124.834.914.91359,800
Sept 21, 20225.115.194.914.964.96651,400
Sept 20, 20225.095.104.875.065.06374,100
Sept 19, 20224.965.164.955.105.10421,200
Sept 16, 20225.205.245.005.105.10618,500
Sept 15, 20225.395.455.265.305.30236,100
Sept 14, 20225.385.635.375.505.50347,000
Sept 13, 20225.375.475.255.365.36274,400
Sept 12, 20225.605.865.435.465.46272,200
Sept 09, 20225.725.765.515.535.53386,700
Sept 08, 20225.465.675.415.635.63439,800
Sept 07, 20225.585.595.305.375.37364,700
Sept 06, 20225.875.875.685.725.72245,100
Sept 02, 20225.855.995.675.745.74223,900
Sept 01, 20225.835.945.605.675.67411,300
Aug 31, 20225.866.145.845.915.91353,600
Aug 30, 20226.386.385.986.066.06402,200
Aug 29, 20226.396.646.376.466.46272,800
Aug 26, 20226.196.646.196.416.41664,500
Aug 25, 20226.426.496.176.176.17297,600
Aug 24, 20226.306.356.036.356.35583,500
Aug 23, 20226.556.706.196.306.30778,700
Aug 22, 20226.196.446.026.426.42473,200
Aug 19, 20226.386.446.256.306.30458,600
Aug 18, 20226.256.476.246.406.40464,400
Aug 17, 20226.296.606.256.276.27296,800
Aug 16, 20226.486.826.376.406.40539,800
Aug 15, 20226.226.656.076.426.42755,300
Aug 12, 20226.306.506.246.426.42375,600
Aug 11, 20226.236.466.206.316.31442,900
Aug 10, 20225.886.165.726.136.13455,700
Aug 09, 20225.545.925.545.855.85364,000
Aug 08, 20225.295.555.175.525.52421,100
Aug 05, 20224.805.334.775.255.25396,100
Aug 04, 20225.165.164.864.904.90733,600
Aug 03, 20225.615.655.105.195.19612,100
Aug 02, 20225.635.635.335.465.46460,900
Jul 29, 20225.275.765.275.665.66948,900
Jul 28, 20225.015.154.894.954.95430,500
Jul 27, 20224.705.014.584.904.90580,700
Jul 26, 20224.674.924.574.724.72381,800
Jul 25, 20224.324.634.304.584.58249,200
Jul 22, 20224.484.594.234.284.28308,700
Jul 21, 20224.684.694.374.454.45432,500
Jul 20, 20224.584.784.444.774.77323,800
Jul 19, 20224.414.684.364.634.63335,800
Jul 18, 20224.214.554.214.434.43395,800
Jul 15, 20224.184.184.004.074.07272,200
Jul 14, 20224.084.103.764.044.041,241,100
Jul 13, 20224.234.314.084.234.23380,200
Jul 12, 20224.394.404.194.354.35654,400
Jul 11, 20224.404.564.324.514.51262,400
Jul 08, 20224.704.794.504.504.50280,600
Jul 07, 20224.504.844.494.654.65435,400
Jul 06, 20224.464.583.984.304.30767,100
Jul 05, 20224.714.804.434.534.53931,500
Jul 04, 20224.915.184.785.045.04275,700
Jun 30, 20224.834.974.584.724.72607,500
Jun 29, 20225.355.384.924.974.97436,300
Jun 28, 20225.215.345.095.245.24569,900
Jun 27, 20224.905.084.735.055.05648,800
Jun 24, 20224.855.044.764.764.76478,100
Jun 23, 20225.315.444.494.734.731,426,500
Jun 22, 20225.285.405.135.275.27598,000
Jun 21, 20225.725.935.635.695.69304,100
Jun 20, 20225.375.575.315.545.54173,200
Jun 17, 20225.996.135.325.425.421,481,300
Jun 16, 20226.046.355.906.076.07413,800
Jun 15, 20226.516.716.256.446.44457,300
Jun 14, 20226.957.026.376.476.47711,700
Jun 13, 20226.836.976.426.826.82699,200
Jun 10, 20227.267.416.977.237.23515,600
Jun 09, 20227.657.667.277.427.42414,700
Jun 08, 20227.747.947.517.717.71563,500
Jun 07, 20227.557.757.407.647.64352,800
Jun 06, 20227.527.817.377.547.54419,900
Jun 03, 20227.567.587.337.477.47420,100
Jun 02, 20227.367.577.297.487.48425,500
Jun 01, 20227.277.497.097.357.35480,000
May 31, 20227.737.897.067.237.23926,700
May 30, 20227.057.657.007.617.61596,700
May 27, 20227.107.116.756.906.90662,100
May 26, 20226.907.206.837.137.13941,000
May 25, 20226.366.796.256.736.73685,500
May 24, 20226.116.336.056.326.32525,000
May 20, 20225.936.185.805.965.96503,600
May 19, 20225.756.085.755.825.82313,200
May 18, 20226.206.205.695.925.92489,500
May 17, 20225.946.305.946.096.09830,000
May 16, 20225.306.125.305.795.791,211,000
May 13, 20224.935.434.935.305.30921,800
May 12, 20224.844.894.524.704.70507,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...