Journey Energy Inc. (JOY.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 3.0500 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 80,341 |
| 28 June 2024 | 3.0900 | 3.1100 | 3.0100 | 3.0600 | 3.0600 | 59,400 |
| 27 June 2024 | 3.0000 | 3.1200 | 2.9900 | 3.1100 | 3.1100 | 77,600 |
| 26 June 2024 | 3.0400 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 69,400 |
| 25 June 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0600 | 3.0600 | 42,200 |
| 24 June 2024 | 3.0100 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 98,500 |
| 21 June 2024 | 2.9800 | 2.9800 | 2.9050 | 2.9400 | 2.9400 | 148,900 |
| 20 June 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0100 | 3.0100 | 136,100 |
| 19 June 2024 | 3.0000 | 3.0200 | 2.9200 | 2.9600 | 2.9600 | 80,400 |
| 18 June 2024 | 3.0400 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 68,800 |
| 17 June 2024 | 3.0200 | 3.0300 | 2.9400 | 2.9800 | 2.9800 | 95,500 |
| 14 June 2024 | 3.0400 | 3.0600 | 2.9700 | 3.0400 | 3.0400 | 160,700 |
| 13 June 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0400 | 3.0400 | 223,000 |
| 12 June 2024 | 3.2600 | 3.3200 | 3.2100 | 3.2500 | 3.2500 | 56,400 |
| 11 June 2024 | 3.2700 | 3.2700 | 3.1850 | 3.2600 | 3.2600 | 64,900 |
| 10 June 2024 | 3.1900 | 3.3500 | 3.1500 | 3.2900 | 3.2900 | 165,800 |
| 07 June 2024 | 3.1900 | 3.2250 | 3.1050 | 3.1100 | 3.1100 | 146,000 |
| 06 June 2024 | 3.1950 | 3.2700 | 3.1950 | 3.2300 | 3.2300 | 36,900 |
| 05 June 2024 | 3.1800 | 3.2100 | 3.0800 | 3.2100 | 3.2100 | 135,300 |
| 04 June 2024 | 3.2200 | 3.2200 | 3.0500 | 3.1600 | 3.1600 | 217,900 |
| 03 June 2024 | 3.4400 | 3.4400 | 3.1700 | 3.1800 | 3.1800 | 186,800 |
| 31 May 2024 | 3.4300 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 112,800 |
| 30 May 2024 | 3.4400 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 131,800 |
| 29 May 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4400 | 3.4400 | 91,500 |
| 28 May 2024 | 3.6400 | 3.6400 | 3.5100 | 3.5700 | 3.5700 | 47,200 |
| 27 May 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 20,600 |
| 24 May 2024 | 3.5100 | 3.5300 | 3.4600 | 3.4900 | 3.4900 | 45,000 |
| 23 May 2024 | 3.6300 | 3.6700 | 3.4450 | 3.4800 | 3.4800 | 181,400 |
| 22 May 2024 | 3.6600 | 3.7300 | 3.5400 | 3.5800 | 3.5800 | 149,300 |
| 21 May 2024 | 3.7600 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 192,900 |
| 17 May 2024 | 3.6300 | 3.7900 | 3.6100 | 3.7700 | 3.7700 | 94,200 |
| 16 May 2024 | 3.5400 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 119,500 |
| 15 May 2024 | 3.3900 | 3.6000 | 3.3600 | 3.5300 | 3.5300 | 157,300 |
| 14 May 2024 | 3.3900 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 114,400 |
| 13 May 2024 | 3.4500 | 3.4500 | 3.3000 | 3.3400 | 3.3400 | 118,000 |
| 10 May 2024 | 3.8000 | 3.8000 | 3.2700 | 3.3400 | 3.3400 | 417,400 |
| 09 May 2024 | 3.5700 | 3.6600 | 3.5400 | 3.6600 | 3.6600 | 62,100 |
| 08 May 2024 | 3.5400 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 76,600 |
| 07 May 2024 | 3.5300 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 64,900 |
| 06 May 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 61,800 |
| 03 May 2024 | 3.6500 | 3.6500 | 3.4900 | 3.5400 | 3.5400 | 37,000 |
| 02 May 2024 | 3.5600 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 72,000 |
| 01 May 2024 | 3.7900 | 3.7900 | 3.4600 | 3.5200 | 3.5200 | 128,100 |
| 30 Apr 2024 | 3.8100 | 3.8700 | 3.5800 | 3.6100 | 3.6100 | 368,400 |
| 29 Apr 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 47,800 |
| 26 Apr 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 60,000 |
| 25 Apr 2024 | 3.8000 | 3.9300 | 3.7500 | 3.9100 | 3.9100 | 115,100 |
| 24 Apr 2024 | 3.7500 | 3.8100 | 3.6900 | 3.7800 | 3.7800 | 94,500 |
| 23 Apr 2024 | 3.6400 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 84,200 |
| 22 Apr 2024 | 3.5000 | 3.7000 | 3.4800 | 3.5600 | 3.5600 | 68,800 |
| 19 Apr 2024 | 3.5200 | 3.6500 | 3.5200 | 3.5600 | 3.5600 | 55,600 |
| 18 Apr 2024 | 3.6100 | 3.6600 | 3.5200 | 3.6100 | 3.6100 | 57,700 |
| 17 Apr 2024 | 3.5700 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 57,900 |
| 16 Apr 2024 | 3.6000 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 62,800 |
| 15 Apr 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6400 | 3.6400 | 92,100 |
| 12 Apr 2024 | 3.7800 | 3.8300 | 3.6550 | 3.6700 | 3.6700 | 91,000 |
| 11 Apr 2024 | 3.7800 | 3.8000 | 3.6400 | 3.6900 | 3.6900 | 87,000 |
| 10 Apr 2024 | 3.7900 | 3.8300 | 3.7300 | 3.7600 | 3.7600 | 55,700 |
| 09 Apr 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 78,700 |
| 08 Apr 2024 | 3.9800 | 4.0500 | 3.9000 | 4.0300 | 4.0300 | 203,200 |
| 05 Apr 2024 | 3.9000 | 4.0800 | 3.8900 | 3.9900 | 3.9900 | 281,200 |
| 04 Apr 2024 | 3.6300 | 3.9100 | 3.5200 | 3.8600 | 3.8600 | 374,300 |
| 03 Apr 2024 | 3.2700 | 3.6400 | 3.2700 | 3.6300 | 3.6300 | 526,800 |
| 02 Apr 2024 | 3.2600 | 3.3100 | 3.1600 | 3.2000 | 3.2000 | 448,900 |
| 01 Apr 2024 | 3.3300 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 330,600 |
| 28 Mar 2024 | 3.1500 | 3.3400 | 3.0500 | 3.3300 | 3.3300 | 121,900 |
| 27 Mar 2024 | 3.1300 | 3.2100 | 3.0200 | 3.1300 | 3.1300 | 116,000 |
| 26 Mar 2024 | 3.2600 | 3.2600 | 3.0500 | 3.0800 | 3.0800 | 242,500 |
| 25 Mar 2024 | 3.2500 | 3.2900 | 3.1450 | 3.1900 | 3.1900 | 253,600 |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.1700 | 3.1800 | 3.1800 | 123,000 |
| 21 Mar 2024 | 3.3100 | 3.3200 | 3.2300 | 3.2700 | 3.2700 | 290,100 |
| 20 Mar 2024 | 3.2900 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 125,200 |
| 19 Mar 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 151,700 |
| 18 Mar 2024 | 3.2800 | 3.3100 | 3.2500 | 3.3000 | 3.3000 | 80,900 |
| 15 Mar 2024 | 3.4100 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 56,900 |
| 14 Mar 2024 | 3.2900 | 3.3800 | 3.2400 | 3.3700 | 3.3700 | 93,000 |
| 13 Mar 2024 | 3.2100 | 3.3300 | 3.1700 | 3.2600 | 3.2600 | 213,700 |
| 12 Mar 2024 | 3.3600 | 3.3600 | 3.1400 | 3.1600 | 3.1600 | 193,600 |
| 11 Mar 2024 | 3.4300 | 3.4300 | 3.2000 | 3.2700 | 3.2700 | 252,300 |
| 08 Mar 2024 | 3.6300 | 3.6400 | 3.4000 | 3.4200 | 3.4200 | 219,300 |
| 07 Mar 2024 | 3.6900 | 3.7700 | 3.6200 | 3.6200 | 3.6200 | 188,400 |
| 06 Mar 2024 | 3.7800 | 3.8700 | 3.6600 | 3.7400 | 3.7400 | 298,000 |
| 05 Mar 2024 | 4.0400 | 4.0400 | 3.8400 | 3.8400 | 3.8400 | 56,600 |
| 04 Mar 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0100 | 4.0100 | 128,000 |
| 01 Mar 2024 | 3.7400 | 3.9700 | 3.7400 | 3.8500 | 3.8500 | 75,600 |
| 29 Feb 2024 | 3.7100 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 105,700 |
| 28 Feb 2024 | 3.5700 | 3.7600 | 3.5700 | 3.7400 | 3.7400 | 100,600 |
| 27 Feb 2024 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 16,600 |
| 26 Feb 2024 | 3.5300 | 3.5750 | 3.5100 | 3.5700 | 3.5700 | 38,200 |
| 23 Feb 2024 | 3.5200 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 34,500 |
| 22 Feb 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 24,200 |
| 21 Feb 2024 | 3.4900 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 40,600 |
| 20 Feb 2024 | 3.4900 | 3.5000 | 3.3950 | 3.4100 | 3.4100 | 41,900 |
| 16 Feb 2024 | 3.5100 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 81,200 |
| 15 Feb 2024 | 3.5700 | 3.5700 | 3.4000 | 3.5600 | 3.5600 | 115,700 |
| 14 Feb 2024 | 3.5200 | 3.5900 | 3.4050 | 3.4400 | 3.4400 | 111,600 |
| 13 Feb 2024 | 3.5200 | 3.5300 | 3.4000 | 3.4100 | 3.4100 | 86,400 |
| 12 Feb 2024 | 3.6300 | 3.6300 | 3.4900 | 3.5200 | 3.5200 | 80,100 |
| 09 Feb 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5800 | 3.5800 | 23,700 |
| 08 Feb 2024 | 3.5400 | 3.6600 | 3.5400 | 3.6300 | 3.6300 | 49,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.