Journey Energy Inc. (TSX:JOY)
Canada · Delayed Price · Currency is CAD 5.27
+0.02 (0.48%)
Sep 28, 2026, 1:09 PM EST
Journey Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.32 | 5.32 | 5.25 | 5.29 | - | 0.95% | 69,330 |
| Sep 25, 2026 | 5.30 | 5.33 | 5.15 | 5.24 | 5.24 | -2.24% | 249,201 |
| Sep 24, 2026 | 5.39 | 5.53 | 5.34 | 5.36 | 5.36 | 1.32% | 456,073 |
| Sep 23, 2026 | 5.39 | 5.44 | 5.26 | 5.29 | 5.29 | -0.38% | 410,613 |
| Sep 22, 2026 | 5.31 | 5.43 | 5.26 | 5.31 | 5.31 | -2.21% | 396,192 |
| Sep 21, 2026 | 5.67 | 5.76 | 5.38 | 5.43 | 5.43 | -5.89% | 474,942 |
| Sep 18, 2026 | 5.85 | 5.89 | 5.70 | 5.77 | 5.77 | -1.03% | 365,420 |
| Sep 17, 2026 | 5.80 | 5.88 | 5.68 | 5.83 | 5.83 | 0.87% | 302,793 |
| Sep 16, 2026 | 5.95 | 6.09 | 5.70 | 5.78 | 5.78 | -3.51% | 616,658 |
| Sep 15, 2026 | 5.89 | 6.12 | 5.88 | 5.99 | 5.99 | 1.18% | 804,425 |
| Sep 14, 2026 | 6.19 | 6.24 | 5.86 | 5.92 | 5.92 | -3.43% | 655,403 |
| Sep 11, 2026 | 5.90 | 6.17 | 5.84 | 6.13 | 6.13 | 2.17% | 586,921 |
| Sep 10, 2026 | 6.10 | 6.13 | 5.97 | 6.00 | 6.00 | -0.17% | 343,107 |
| Sep 9, 2026 | 5.92 | 6.06 | 5.90 | 6.01 | 6.01 | 3.44% | 464,988 |
| Sep 8, 2026 | 5.90 | 6.04 | 5.79 | 5.81 | 5.81 | 1.04% | 296,081 |
| Sep 4, 2026 | 5.86 | 5.89 | 5.67 | 5.75 | 5.75 | -2.38% | 162,968 |
| Sep 3, 2026 | 5.95 | 6.02 | 5.87 | 5.89 | 5.89 | -1.01% | 418,494 |
| Sep 2, 2026 | 5.95 | 6.00 | 5.84 | 5.95 | 5.95 | -0.34% | 143,990 |
| Sep 1, 2026 | 5.98 | 5.99 | 5.82 | 5.97 | 5.97 | 1.70% | 354,452 |
| Aug 31, 2026 | 6.08 | 6.16 | 5.83 | 5.87 | 5.87 | -1.51% | 274,100 |
| Aug 28, 2026 | 6.04 | 6.04 | 5.88 | 5.96 | 5.96 | -2.13% | 182,274 |
| Aug 27, 2026 | 5.89 | 6.10 | 5.86 | 6.09 | 6.09 | 3.57% | 338,863 |
| Aug 26, 2026 | 5.72 | 6.06 | 5.67 | 5.88 | 5.88 | 1.03% | 554,729 |
| Aug 25, 2026 | 5.93 | 6.04 | 5.80 | 5.82 | 5.82 | -3.80% | 398,454 |
| Aug 24, 2026 | 6.29 | 6.29 | 5.97 | 6.05 | 6.05 | -5.47% | 505,408 |
| Aug 21, 2026 | 6.34 | 6.44 | 6.17 | 6.40 | 6.40 | 2.24% | 393,666 |
| Aug 20, 2026 | 6.17 | 6.28 | 6.03 | 6.26 | 6.26 | 3.99% | 442,775 |
| Aug 19, 2026 | 6.09 | 6.18 | 5.96 | 6.02 | 6.02 | 1.01% | 601,654 |
| Aug 18, 2026 | 5.87 | 5.97 | 5.77 | 5.96 | 5.96 | 2.41% | 446,520 |
| Aug 17, 2026 | 5.51 | 5.84 | 5.46 | 5.82 | 5.82 | 7.18% | 725,242 |
| Aug 14, 2026 | 5.58 | 5.66 | 5.42 | 5.43 | 5.43 | -1.99% | 654,856 |
| Aug 13, 2026 | 5.23 | 5.55 | 5.19 | 5.54 | 5.54 | 7.78% | 915,320 |
| Aug 12, 2026 | 5.14 | 5.32 | 5.10 | 5.14 | 5.14 | -0.19% | 548,632 |
| Aug 11, 2026 | 4.95 | 5.22 | 4.90 | 5.15 | 5.15 | 3.41% | 364,643 |
| Aug 10, 2026 | 4.72 | 5.05 | 4.67 | 4.98 | 4.98 | 7.79% | 578,922 |
| Aug 7, 2026 | 4.29 | 4.64 | 4.26 | 4.62 | 4.62 | 7.69% | 780,937 |
| Aug 6, 2026 | 4.22 | 4.30 | 4.20 | 4.29 | 4.29 | 3.12% | 157,139 |
| Aug 5, 2026 | 4.35 | 4.38 | 4.14 | 4.16 | 4.16 | -4.37% | 438,656 |
| Aug 4, 2026 | 4.29 | 4.47 | 4.26 | 4.35 | 4.35 | -3.33% | 127,842 |
| Jul 31, 2026 | 4.40 | 4.57 | 4.40 | 4.50 | 4.50 | 2.27% | 223,105 |
| Jul 30, 2026 | 4.21 | 4.41 | 4.21 | 4.40 | 4.40 | 4.02% | 203,156 |
| Jul 29, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.23 | 4.44% | 228,944 |
| Jul 28, 2026 | 4.20 | 4.28 | 4.01 | 4.05 | 4.05 | -4.71% | 276,428 |
| Jul 27, 2026 | 4.39 | 4.44 | 4.25 | 4.25 | 4.25 | -6.39% | 211,929 |
| Jul 24, 2026 | 4.66 | 4.68 | 4.51 | 4.54 | 4.54 | -2.78% | 254,604 |
| Jul 23, 2026 | 4.64 | 4.74 | 4.58 | 4.67 | 4.67 | 3.32% | 492,151 |
| Jul 22, 2026 | 4.47 | 4.61 | 4.47 | 4.52 | 4.52 | 0.89% | 217,015 |
| Jul 21, 2026 | 4.46 | 4.54 | 4.39 | 4.48 | 4.48 | 1.36% | 502,420 |
| Jul 20, 2026 | 4.38 | 4.47 | 4.25 | 4.42 | 4.42 | 1.61% | 431,514 |
| Jul 17, 2026 | 4.30 | 4.43 | 4.20 | 4.35 | 4.35 | 2.84% | 580,992 |