Toronto - Delayed Quote CAD

Journey Energy Inc. (JOY.TO)

1.5200
+0.0700
+(4.83%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.46001.53001.45001.52001.5200224,200
May 8, 20251.40001.46001.40001.45001.4500234,700
May 7, 20251.36001.40001.33001.40001.400074,900
May 6, 20251.35001.41001.34001.38001.3800104,600
May 5, 20251.36001.36001.33001.34001.340056,600
May 2, 20251.36001.36001.32001.36001.360023,500
May 1, 20251.31001.37001.31001.35001.350032,300
Apr 30, 20251.36001.36001.31001.33001.330093,700
Apr 29, 20251.40001.41001.36001.36001.360038,500
Apr 28, 20251.44001.44001.39001.41001.410030,200
Apr 25, 20251.42001.44001.39001.42001.420037,100
Apr 24, 20251.39001.44001.39001.41001.410040,400
Apr 23, 20251.47001.48001.35001.40001.4000123,000
Apr 22, 20251.43001.46001.41001.41001.410039,800
Apr 21, 20251.40001.43001.37001.41001.410061,500
Apr 17, 20251.37001.53001.37001.47001.4700114,300
Apr 16, 20251.34001.39001.33001.35001.3500182,000
Apr 15, 20251.34001.36001.32001.35001.350035,200
Apr 14, 20251.36001.43001.31001.34001.340054,900
Apr 11, 20251.35001.36001.30001.34001.3400183,800
Apr 10, 20251.42001.42001.31001.34001.340059,200
Apr 9, 20251.29001.50001.26001.47001.470097,400
Apr 8, 20251.52001.54001.29001.31001.3100224,600
Apr 7, 20251.40001.52001.36001.47001.4700196,600
Apr 4, 20251.54001.56001.43001.52001.5200214,000
Apr 3, 20251.71001.72001.63001.67001.6700206,000
Apr 2, 20251.80001.83001.80001.83001.830019,200
Apr 1, 20251.84001.84001.80001.83001.830013,700
Mar 31, 20251.75001.85001.70001.81001.810095,200
Mar 28, 20251.82001.82001.76001.76001.760037,000
Mar 27, 20251.78001.82001.71001.82001.820028,900
Mar 26, 20251.70001.83001.70001.81001.810056,900
Mar 25, 20251.76001.79001.73001.73001.730031,700
Mar 24, 20251.64001.75001.64001.74001.7400102,200
Mar 21, 20251.63001.67001.61001.64001.640010,000
Mar 20, 20251.64001.67001.58001.64001.640049,800
Mar 19, 20251.50001.63001.50001.61001.610056,500
Mar 18, 20251.56001.58001.53001.55001.550019,000
Mar 17, 20251.52001.61001.51001.55001.550050,400
Mar 14, 20251.55001.57001.47001.56001.560044,300
Mar 13, 20251.58001.63001.50001.52001.520070,000
Mar 12, 20251.54001.56001.52001.55001.55009,300
Mar 11, 20251.47001.54001.47001.53001.5300124,000
Mar 10, 20251.50001.50001.43001.43001.430071,800
Mar 7, 20251.45001.55001.45001.53001.5300103,900
Mar 6, 20251.47001.49001.42001.45001.450049,400
Mar 5, 20251.50001.50001.44001.47001.470028,200
Mar 4, 20251.52001.55001.45001.46001.4600109,100
Mar 3, 20251.64001.70001.53001.55001.5500105,300
Feb 28, 20251.98001.98001.65001.70001.700076,000
Feb 27, 20251.65001.76001.65001.70001.700063,800
Feb 26, 20251.70001.73001.63001.65001.650099,900
Feb 25, 20251.75001.75001.68001.71001.7100148,800
Feb 24, 20251.82001.85001.78001.78001.780062,300
Feb 21, 20251.95001.95001.85001.86001.8600160,000
Feb 20, 20252.01002.01001.96001.98001.980043,000
Feb 19, 20251.97002.02001.97002.00002.000056,300
Feb 18, 20251.96001.99001.95001.96001.960067,500
Feb 14, 20251.96001.99001.92001.96001.960060,200
Feb 13, 20251.96001.97001.95001.96001.960034,400
Feb 12, 20251.98001.98001.96001.96001.960027,600
Feb 11, 20251.99002.02001.95001.98001.980027,600
Feb 10, 20251.92002.00001.92001.95001.950032,600
Feb 7, 20251.92001.96001.90001.92001.920045,900
Feb 6, 20252.03002.03001.92501.93001.930075,300
Feb 5, 20252.06002.06002.00002.00002.00006,700
Feb 4, 20252.05002.07001.85002.04002.040059,700
Feb 3, 20251.99002.04001.97002.00002.000073,500
Jan 31, 20252.14002.19002.02002.07002.070075,700
Jan 30, 20252.16002.19002.11002.14002.1400158,600
Jan 29, 20252.09002.18002.08002.18002.1800212,000
Jan 28, 20252.09002.10002.00002.09002.0900125,300
Jan 27, 20252.04002.10002.00002.00002.000093,700
Jan 24, 20252.14002.14002.03002.08002.080089,600
Jan 23, 20252.06002.22002.06002.12002.120045,200
Jan 22, 20252.15002.16002.09002.11002.110031,500
Jan 21, 20252.19002.19002.10002.15002.150032,100
Jan 20, 20252.08002.18002.08002.18002.180011,800
Jan 17, 20252.18002.20002.12002.14002.1400108,200
Jan 16, 20252.16002.22002.15002.17002.1700143,800
Jan 15, 20252.17002.20002.14002.19002.1900102,500
Jan 14, 20252.09002.18002.07002.17002.1700118,100
Jan 13, 20252.15002.20002.12002.12002.120079,800
Jan 10, 20252.16002.19002.15002.18002.180073,600
Jan 9, 20252.15002.20002.12002.13002.130018,000
Jan 8, 20252.17002.18002.11002.15002.150050,100
Jan 7, 20252.18002.20002.17002.18002.180085,000
Jan 6, 20252.14002.20002.13002.14002.140093,100
Jan 3, 20252.10002.14002.04002.14002.140057,800
Jan 2, 20251.95002.08001.93002.05002.0500238,300
Dec 31, 20241.93001.93001.85001.89001.890079,700
Dec 30, 20241.81001.93001.81001.89001.890095,100
Dec 27, 20241.86001.91001.82001.85001.850046,800
Dec 24, 20241.82001.90001.82001.85001.850088,800
Dec 23, 20241.78001.82001.74001.82001.8200111,300
Dec 20, 20241.73001.81001.73001.78001.7800100,600
Dec 19, 20241.77001.80001.73001.75001.750068,900
Dec 18, 20241.82001.89001.72001.75001.7500170,500
Dec 17, 20241.88001.88001.77001.88001.8800254,400
Dec 16, 20241.96001.99001.86001.88001.8800194,100
Dec 13, 20241.94001.99001.94001.96001.960048,900
Dec 12, 20242.14002.14001.95002.01002.0100482,500
Dec 11, 20242.06002.14002.06002.14002.140043,700
Dec 10, 20242.10002.15002.09002.09002.090053,000
Dec 9, 20242.09002.21002.09002.11002.110059,100
Dec 6, 20242.24002.24002.10002.11002.110091,600
Dec 5, 20242.20002.23002.17002.21002.210015,500
Dec 4, 20242.17002.23002.09002.18002.180075,700
Dec 3, 20242.11002.21002.07002.17002.170082,100
Dec 2, 20242.15002.21002.06002.10002.100049,600
Nov 29, 20242.12002.14002.10002.14002.140033,000
Nov 28, 20242.13002.13002.09002.12002.120017,100
Nov 27, 20242.09002.16002.06002.07002.070046,500
Nov 26, 20242.12002.12002.07002.08002.080080,500
Nov 25, 20242.24002.25002.11002.14002.1400105,600
Nov 22, 20242.16002.23002.16002.22002.220055,600
Nov 21, 20242.08002.21002.05002.19002.1900179,300
Nov 20, 20242.03002.12002.01002.04002.0400214,600
Nov 19, 20242.10002.10002.00002.06002.0600165,400
Nov 18, 20241.99002.10001.97502.06002.060079,600
Nov 15, 20241.98002.08001.97002.00002.000062,600
Nov 14, 20242.03002.07001.99002.04002.040048,600
Nov 13, 20242.02002.05001.94002.00002.0000273,400
Nov 12, 20242.02002.12002.01002.07002.0700131,700
Nov 11, 20242.07002.07002.00502.06002.060064,700
Nov 8, 20242.21002.21002.04002.08002.080092,800
Nov 7, 20242.17002.18002.12002.17002.170027,700
Nov 6, 20242.07002.19002.07002.16002.160073,400
Nov 5, 20242.07002.15002.07002.13002.130065,800
Nov 4, 20242.08002.16002.08002.13002.130048,000
Nov 1, 20242.13002.16002.05002.08002.080035,100
Oct 31, 20242.14002.15002.07002.15002.150058,600
Oct 30, 20242.22002.22002.10002.18002.180051,400
Oct 29, 20242.19002.19002.11002.14002.140068,400
Oct 28, 20242.23002.25002.16002.19002.1900111,800
Oct 25, 20242.30002.33002.29002.30002.300012,300
Oct 24, 20242.32002.33002.27002.31002.310052,200
Oct 23, 20242.43002.43002.31002.32002.320044,100
Oct 22, 20242.39002.46002.38002.42002.420027,100
Oct 21, 20242.46002.46002.33002.43002.430029,900
Oct 18, 20242.41002.41002.28002.40002.400030,300
Oct 17, 20242.40002.41002.37002.39002.390024,600
Oct 16, 20242.43002.43002.37002.42002.420029,700
Oct 15, 20242.40002.45002.36002.41002.410066,800
Oct 11, 20242.55002.57002.52002.57002.570047,400
Oct 10, 20242.49002.56002.46002.52002.520041,800
Oct 9, 20242.39002.53002.39002.49002.490015,400
Oct 8, 20242.41002.58002.41002.51002.510022,900
Oct 7, 20242.67002.69002.60002.62002.620052,100
Oct 4, 20242.74002.74002.60002.63002.630049,100
Oct 3, 20242.60002.70002.55002.66002.660088,600
Oct 2, 20242.56002.63002.50002.56002.560056,400
Oct 1, 20242.41002.58002.41002.53002.530077,500
Sep 30, 20242.37002.48002.37002.47002.470036,700
Sep 27, 20242.38002.45002.37002.41002.410037,100
Sep 26, 20242.44002.45002.35002.39002.390024,700
Sep 25, 20242.52002.52002.37002.48002.480049,000
Sep 24, 20242.57002.58002.51002.52002.520044,000
Sep 23, 20242.54002.60002.46002.53002.530058,000
Sep 20, 20242.50002.56002.48002.52002.520023,400
Sep 19, 20242.57002.64002.51002.51002.510083,200
Sep 18, 20242.39002.59002.39002.50002.5000167,500
Sep 17, 20242.45002.54002.40002.47002.4700119,400
Sep 16, 20242.34002.41002.33002.41002.410043,000
Sep 13, 20242.33002.38002.30002.36002.360072,200
Sep 12, 20242.26002.34002.24002.30002.3000127,200
Sep 11, 20242.20002.28002.13002.26002.260062,000
Sep 10, 20242.18002.20002.11002.20002.2000164,500
Sep 9, 20242.25002.29002.20002.22002.2200345,900
Sep 6, 20242.35002.35002.20002.22002.220052,700
Sep 5, 20242.29002.34002.26002.28002.280063,300
Sep 4, 20242.30002.39002.28002.28002.280081,300
Sep 3, 20242.42002.45002.28002.32002.3200184,600
Aug 30, 20242.52002.59002.42002.48002.480044,000
Aug 29, 20242.50002.54002.49002.51002.510056,300
Aug 28, 20242.63002.63002.47002.51002.510037,300
Aug 27, 20242.59002.59002.48002.54002.540083,700
Aug 26, 20242.65002.65002.54002.59002.590067,200
Aug 23, 20242.52002.60002.52002.53002.530099,300
Aug 22, 20242.47002.58002.47002.51002.5100106,200
Aug 21, 20242.59002.61002.50002.50002.5000161,000
Aug 20, 20242.66002.66002.53002.57002.570072,200
Aug 19, 20242.72002.74002.62002.62002.620042,000
Aug 16, 20242.69002.74002.67002.70002.700033,600
Aug 15, 20242.69002.78002.69002.77002.7700124,300
Aug 14, 20242.66002.71002.64002.65002.6500104,200
Aug 13, 20242.62002.74002.61002.74002.7400134,200
Aug 12, 20242.43002.68002.42002.66002.6600227,000
Aug 9, 20242.55002.59002.32002.43002.4300341,800
Aug 8, 20242.54002.72502.54002.66002.660073,800
Aug 7, 20242.67002.67002.52002.56002.5600151,100
Aug 6, 20242.65002.65002.53002.57002.5700241,300
Aug 2, 20242.84002.84002.62002.66002.6600250,100
Aug 1, 20243.10003.10002.86002.92002.9200140,200
Jul 31, 20242.97003.11002.92003.10003.1000121,500
Jul 30, 20242.82002.96002.82002.91002.910052,000
Jul 29, 20242.93002.93002.81002.89002.890076,300
Jul 26, 20242.92002.96002.86002.91002.910052,100
Jul 25, 20242.81003.02002.70002.95002.9500100,500
Jul 24, 20242.90002.90002.80002.82002.8200130,900
Jul 23, 20242.90002.91002.82002.89002.8900113,900
Jul 22, 20242.89002.94002.87002.94002.940048,100
Jul 19, 20242.91002.93002.87002.88002.880066,500
Jul 18, 20242.92003.01002.89002.93002.9300120,400
Jul 17, 20242.97003.05002.92002.92002.920099,700
Jul 16, 20242.99002.99002.92002.98002.980098,300
Jul 15, 20243.05003.09002.99003.01003.0100110,000
Jul 12, 20243.10003.14003.06003.07003.070063,900
Jul 11, 20242.95003.14002.92003.14003.140088,500
Jul 10, 20242.95003.01502.92003.00003.000049,000
Jul 9, 20242.98002.98002.91002.95002.9500118,700
Jul 8, 20243.03003.05002.97003.02003.020072,600
Jul 5, 20243.13003.14003.05003.05003.050029,400
Jul 4, 20243.04003.15003.04003.11003.110023,200
Jul 3, 20243.07003.15003.07003.12003.120069,200
Jul 2, 20243.05003.12003.04003.06003.060080,400
Jun 28, 20243.09003.11003.01003.06003.060059,400
Jun 27, 20243.00003.12002.99003.11003.110077,600
Jun 26, 20243.04003.06002.97002.97002.970069,400
Jun 25, 20243.08003.08003.00003.06003.060042,200
Jun 24, 20243.01003.08002.92003.05003.050098,500
Jun 21, 20242.98002.98002.90502.94002.9400148,900
Jun 20, 20242.96003.05002.96003.01003.0100136,100
Jun 19, 20243.00003.02002.92002.96002.960080,400
Jun 18, 20243.04003.04002.96003.01003.010068,800
Jun 17, 20243.02003.03002.94002.98002.980095,500
Jun 14, 20243.04003.06002.97003.04003.0400160,700
Jun 13, 20243.20003.20003.03003.04003.0400223,000
Jun 12, 20243.26003.32003.21003.25003.250056,400
Jun 11, 20243.27003.27003.18503.26003.260064,900
Jun 10, 20243.19003.35003.15003.29003.2900165,800
Jun 7, 20243.19003.22503.10503.11003.1100146,000
Jun 6, 20243.19503.27003.19503.23003.230036,900
Jun 5, 20243.18003.21003.08003.21003.2100135,300
Jun 4, 20243.22003.22003.05003.16003.1600217,900
Jun 3, 20243.44003.44003.17003.18003.1800186,800
May 31, 20243.43003.45003.36003.44003.4400112,800
May 30, 20243.44003.47003.37003.40003.4000131,800
May 29, 20243.53003.53003.40003.44003.440091,500
May 28, 20243.64003.64003.51003.57003.570047,200
May 27, 20243.46003.56003.46003.56003.560020,600
May 24, 20243.51003.53003.46003.49003.490045,000
May 23, 20243.63003.67003.44503.48003.4800181,400
May 22, 20243.66003.73003.54003.58003.5800149,300
May 21, 20243.76003.89003.73003.76003.7600192,900
May 17, 20243.63003.79003.61003.77003.770094,200
May 16, 20243.54003.63003.50003.63003.6300119,500
May 15, 20243.39003.60003.36003.53003.5300157,300
May 14, 20243.39003.40003.32003.38003.3800114,400
May 13, 20243.45003.45003.30003.34003.3400118,000
May 10, 20243.80003.80003.27003.34003.3400417,400
May 9, 20243.57003.66003.54003.66003.660062,100

Related Tickers

YGR.TO Yangarra Resources Ltd.
0.8700
+4.82%
 
PNE.TO Pine Cliff Energy Ltd.
0.5700
0.00%
 
SDE.TO Spartan Delta Corp.
2.6900
-2.18%
 
BNE.TO Bonterra Energy Corp.
3.2100
+2.23%
 
NVA.TO NuVista Energy Ltd.
12.50
+3.22%
 
KEL.TO Kelt Exploration Ltd.
5.98
+1.70%
 
RBY.TO Rubellite Energy Corp.
1.7700
-0.56%
 
GTE.TO Gran Tierra Energy Inc.
6.36
+3.92%
 
SD SandRidge Energy, Inc.
10.04
+2.66%
 
IPO.TO InPlay Oil Corp.
7.68
+3.09%