Toronto - Delayed Quote CAD

Journey Energy Inc. (JOY.TO)

Compare
2.0800 -0.0700 (-3.26%)
At close: November 1 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.1300 2.1600 2.0500 2.0800 2.0800 35,100
Oct 31, 2024 2.1400 2.1500 2.0700 2.1500 2.1500 58,600
Oct 30, 2024 2.2200 2.2200 2.1000 2.1800 2.1800 51,400
Oct 29, 2024 2.1900 2.1900 2.1100 2.1400 2.1400 68,400
Oct 28, 2024 2.2300 2.2500 2.1600 2.1900 2.1900 111,800
Oct 25, 2024 2.3000 2.3300 2.2900 2.3000 2.3000 12,300
Oct 24, 2024 2.3200 2.3300 2.2700 2.3100 2.3100 52,200
Oct 23, 2024 2.4300 2.4300 2.3100 2.3200 2.3200 44,100
Oct 22, 2024 2.3900 2.4600 2.3800 2.4200 2.4200 27,100
Oct 21, 2024 2.4600 2.4600 2.3300 2.4300 2.4300 29,900
Oct 18, 2024 2.4100 2.4100 2.2800 2.4000 2.4000 30,300
Oct 17, 2024 2.4000 2.4100 2.3700 2.3900 2.3900 24,600
Oct 16, 2024 2.4300 2.4300 2.3700 2.4200 2.4200 29,700
Oct 15, 2024 2.4000 2.4500 2.3600 2.4100 2.4100 66,800
Oct 11, 2024 2.5500 2.5700 2.5200 2.5700 2.5700 47,400
Oct 10, 2024 2.4900 2.5600 2.4600 2.5200 2.5200 41,800
Oct 9, 2024 2.3900 2.5300 2.3900 2.4900 2.4900 15,400
Oct 8, 2024 2.4100 2.5800 2.4100 2.5100 2.5100 22,900
Oct 7, 2024 2.6700 2.6900 2.6000 2.6200 2.6200 52,100
Oct 4, 2024 2.7400 2.7400 2.6000 2.6300 2.6300 49,100
Oct 3, 2024 2.6000 2.7000 2.5500 2.6600 2.6600 88,600
Oct 2, 2024 2.5600 2.6300 2.5000 2.5600 2.5600 56,400
Oct 1, 2024 2.4100 2.5800 2.4100 2.5300 2.5300 77,500
Sep 30, 2024 2.3700 2.4800 2.3700 2.4700 2.4700 36,700
Sep 27, 2024 2.3800 2.4500 2.3700 2.4100 2.4100 37,100
Sep 26, 2024 2.4400 2.4500 2.3500 2.3900 2.3900 24,700
Sep 25, 2024 2.5200 2.5200 2.3700 2.4800 2.4800 49,000
Sep 24, 2024 2.5700 2.5800 2.5100 2.5200 2.5200 44,000
Sep 23, 2024 2.5400 2.6000 2.4600 2.5300 2.5300 58,000
Sep 20, 2024 2.5000 2.5600 2.4800 2.5200 2.5200 23,400
Sep 19, 2024 2.5700 2.6400 2.5100 2.5100 2.5100 83,200
Sep 18, 2024 2.3900 2.5900 2.3900 2.5000 2.5000 167,500
Sep 17, 2024 2.4500 2.5400 2.4000 2.4700 2.4700 119,400
Sep 16, 2024 2.3400 2.4100 2.3300 2.4100 2.4100 43,000
Sep 13, 2024 2.3300 2.3800 2.3000 2.3600 2.3600 72,200
Sep 12, 2024 2.2600 2.3400 2.2400 2.3000 2.3000 127,200
Sep 11, 2024 2.2000 2.2800 2.1300 2.2600 2.2600 62,000
Sep 10, 2024 2.1800 2.2000 2.1100 2.2000 2.2000 164,500
Sep 9, 2024 2.2500 2.2900 2.2000 2.2200 2.2200 345,900
Sep 6, 2024 2.3500 2.3500 2.2000 2.2200 2.2200 52,700
Sep 5, 2024 2.2900 2.3400 2.2600 2.2800 2.2800 63,300
Sep 4, 2024 2.3000 2.3900 2.2800 2.2800 2.2800 81,300
Sep 3, 2024 2.4200 2.4500 2.2800 2.3200 2.3200 184,600
Aug 30, 2024 2.5200 2.5900 2.4200 2.4800 2.4800 44,000
Aug 29, 2024 2.5000 2.5400 2.4900 2.5100 2.5100 56,300
Aug 28, 2024 2.6300 2.6300 2.4700 2.5100 2.5100 37,300
Aug 27, 2024 2.5900 2.5900 2.4800 2.5400 2.5400 83,700
Aug 26, 2024 2.6500 2.6500 2.5400 2.5900 2.5900 67,200
Aug 23, 2024 2.5200 2.6000 2.5200 2.5300 2.5300 99,300
Aug 22, 2024 2.4700 2.5800 2.4700 2.5100 2.5100 106,200
Aug 21, 2024 2.5900 2.6100 2.5000 2.5000 2.5000 161,000
Aug 20, 2024 2.6600 2.6600 2.5300 2.5700 2.5700 72,200
Aug 19, 2024 2.7200 2.7400 2.6200 2.6200 2.6200 42,000
Aug 16, 2024 2.6900 2.7400 2.6700 2.7000 2.7000 33,600
Aug 15, 2024 2.6900 2.7800 2.6900 2.7700 2.7700 124,300
Aug 14, 2024 2.6600 2.7100 2.6400 2.6500 2.6500 104,200
Aug 13, 2024 2.6200 2.7400 2.6100 2.7400 2.7400 134,200
Aug 12, 2024 2.4300 2.6800 2.4200 2.6600 2.6600 227,000
Aug 9, 2024 2.5500 2.5900 2.3200 2.4300 2.4300 341,800
Aug 8, 2024 2.5400 2.7250 2.5400 2.6600 2.6600 73,800
Aug 7, 2024 2.6700 2.6700 2.5200 2.5600 2.5600 151,100
Aug 6, 2024 2.6500 2.6500 2.5300 2.5700 2.5700 241,300
Aug 2, 2024 2.8400 2.8400 2.6200 2.6600 2.6600 250,100
Aug 1, 2024 3.1000 3.1000 2.8600 2.9200 2.9200 140,200
Jul 31, 2024 2.9700 3.1100 2.9200 3.1000 3.1000 121,500
Jul 30, 2024 2.8200 2.9600 2.8200 2.9100 2.9100 52,000
Jul 29, 2024 2.9300 2.9300 2.8100 2.8900 2.8900 76,300
Jul 26, 2024 2.9200 2.9600 2.8600 2.9100 2.9100 52,100
Jul 25, 2024 2.8100 3.0200 2.7000 2.9500 2.9500 100,500
Jul 24, 2024 2.9000 2.9000 2.8000 2.8200 2.8200 130,900
Jul 23, 2024 2.9000 2.9100 2.8200 2.8900 2.8900 113,900
Jul 22, 2024 2.8900 2.9400 2.8700 2.9400 2.9400 48,100
Jul 19, 2024 2.9100 2.9300 2.8700 2.8800 2.8800 66,500
Jul 18, 2024 2.9200 3.0100 2.8900 2.9300 2.9300 120,400
Jul 17, 2024 2.9700 3.0500 2.9200 2.9200 2.9200 99,700
Jul 16, 2024 2.9900 2.9900 2.9200 2.9800 2.9800 98,300
Jul 15, 2024 3.0500 3.0900 2.9900 3.0100 3.0100 110,000
Jul 12, 2024 3.1000 3.1400 3.0600 3.0700 3.0700 63,900
Jul 11, 2024 2.9500 3.1400 2.9200 3.1400 3.1400 88,500
Jul 10, 2024 2.9500 3.0150 2.9200 3.0000 3.0000 49,000
Jul 9, 2024 2.9800 2.9800 2.9100 2.9500 2.9500 118,700
Jul 8, 2024 3.0300 3.0500 2.9700 3.0200 3.0200 72,600
Jul 5, 2024 3.1300 3.1400 3.0500 3.0500 3.0500 29,400
Jul 4, 2024 3.0400 3.1500 3.0400 3.1100 3.1100 23,200
Jul 3, 2024 3.0700 3.1500 3.0700 3.1200 3.1200 69,200
Jul 2, 2024 3.0500 3.1200 3.0400 3.0600 3.0600 80,400
Jun 28, 2024 3.0900 3.1100 3.0100 3.0600 3.0600 59,400
Jun 27, 2024 3.0000 3.1200 2.9900 3.1100 3.1100 77,600
Jun 26, 2024 3.0400 3.0600 2.9700 2.9700 2.9700 69,400
Jun 25, 2024 3.0800 3.0800 3.0000 3.0600 3.0600 42,200
Jun 24, 2024 3.0100 3.0800 2.9200 3.0500 3.0500 98,500
Jun 21, 2024 2.9800 2.9800 2.9050 2.9400 2.9400 148,900
Jun 20, 2024 2.9600 3.0500 2.9600 3.0100 3.0100 136,100
Jun 19, 2024 3.0000 3.0200 2.9200 2.9600 2.9600 80,400
Jun 18, 2024 3.0400 3.0400 2.9600 3.0100 3.0100 68,800
Jun 17, 2024 3.0200 3.0300 2.9400 2.9800 2.9800 95,500
Jun 14, 2024 3.0400 3.0600 2.9700 3.0400 3.0400 160,700
Jun 13, 2024 3.2000 3.2000 3.0300 3.0400 3.0400 223,000
Jun 12, 2024 3.2600 3.3200 3.2100 3.2500 3.2500 56,400
Jun 11, 2024 3.2700 3.2700 3.1850 3.2600 3.2600 64,900
Jun 10, 2024 3.1900 3.3500 3.1500 3.2900 3.2900 165,800
Jun 7, 2024 3.1900 3.2250 3.1050 3.1100 3.1100 146,000
Jun 6, 2024 3.1950 3.2700 3.1950 3.2300 3.2300 36,900
Jun 5, 2024 3.1800 3.2100 3.0800 3.2100 3.2100 135,300
Jun 4, 2024 3.2200 3.2200 3.0500 3.1600 3.1600 217,900
Jun 3, 2024 3.4400 3.4400 3.1700 3.1800 3.1800 186,800
May 31, 2024 3.4300 3.4500 3.3600 3.4400 3.4400 112,800
May 30, 2024 3.4400 3.4700 3.3700 3.4000 3.4000 131,800
May 29, 2024 3.5300 3.5300 3.4000 3.4400 3.4400 91,500
May 28, 2024 3.6400 3.6400 3.5100 3.5700 3.5700 47,200
May 27, 2024 3.4600 3.5600 3.4600 3.5600 3.5600 20,600
May 24, 2024 3.5100 3.5300 3.4600 3.4900 3.4900 45,000
May 23, 2024 3.6300 3.6700 3.4450 3.4800 3.4800 181,400
May 22, 2024 3.6600 3.7300 3.5400 3.5800 3.5800 149,300
May 21, 2024 3.7600 3.8900 3.7300 3.7600 3.7600 192,900
May 17, 2024 3.6300 3.7900 3.6100 3.7700 3.7700 94,200
May 16, 2024 3.5400 3.6300 3.5000 3.6300 3.6300 119,500
May 15, 2024 3.3900 3.6000 3.3600 3.5300 3.5300 157,300
May 14, 2024 3.3900 3.4000 3.3200 3.3800 3.3800 114,400
May 13, 2024 3.4500 3.4500 3.3000 3.3400 3.3400 118,000
May 10, 2024 3.8000 3.8000 3.2700 3.3400 3.3400 417,400
May 9, 2024 3.5700 3.6600 3.5400 3.6600 3.6600 62,100
May 8, 2024 3.5400 3.5500 3.4600 3.5500 3.5500 76,600
May 7, 2024 3.5300 3.5400 3.4600 3.5000 3.5000 64,900
May 6, 2024 3.5000 3.6300 3.5000 3.5500 3.5500 61,800
May 3, 2024 3.6500 3.6500 3.4900 3.5400 3.5400 37,000
May 2, 2024 3.5600 3.6100 3.5200 3.5300 3.5300 72,000
May 1, 2024 3.7900 3.7900 3.4600 3.5200 3.5200 128,100
Apr 30, 2024 3.8100 3.8700 3.5800 3.6100 3.6100 368,400
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 9, 2024 4.0300 4.0300 3.8000 3.8000 3.8000 78,700
Apr 8, 2024 3.9800 4.0500 3.9000 4.0300 4.0300 203,200
Apr 5, 2024 3.9000 4.0800 3.8900 3.9900 3.9900 281,200
Apr 4, 2024 3.6300 3.9100 3.5200 3.8600 3.8600 374,300
Apr 3, 2024 3.2700 3.6400 3.2700 3.6300 3.6300 526,800
Apr 2, 2024 3.2600 3.3100 3.1600 3.2000 3.2000 448,900
Apr 1, 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 8, 2024 3.6300 3.6400 3.4000 3.4200 3.4200 219,300
Mar 7, 2024 3.6900 3.7700 3.6200 3.6200 3.6200 188,400
Mar 6, 2024 3.7800 3.8700 3.6600 3.7400 3.7400 298,000
Mar 5, 2024 4.0400 4.0400 3.8400 3.8400 3.8400 56,600
Mar 4, 2024 3.9100 4.0800 3.9100 4.0100 4.0100 128,000
Mar 1, 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 9, 2024 3.6300 3.6300 3.5300 3.5800 3.5800 23,700
Feb 8, 2024 3.5400 3.6600 3.5400 3.6300 3.6300 49,100
Feb 7, 2024 3.4400 3.5500 3.4400 3.5000 3.5000 26,000
Feb 6, 2024 3.4300 3.5500 3.4300 3.5200 3.5200 28,900
Feb 5, 2024 3.5600 3.5600 3.3800 3.4000 3.4000 113,900
Feb 2, 2024 3.6400 3.6500 3.5200 3.5200 3.5200 85,000
Feb 1, 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 9, 2024 3.7300 3.7700 3.6450 3.7200 3.7200 61,600
Jan 8, 2024 3.7200 3.7500 3.6300 3.7500 3.7500 45,300
Jan 5, 2024 3.7200 3.8300 3.7000 3.8200 3.8200 48,100
Jan 4, 2024 3.8200 3.8500 3.7100 3.7300 3.7300 43,500
Jan 3, 2024 3.7900 4.0000 3.6200 3.7300 3.7300 254,400
Jan 2, 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 8, 2023 3.7100 3.9000 3.7100 3.8400 3.8400 94,700
Dec 7, 2023 3.7700 3.8000 3.6700 3.6700 3.6700 61,800
Dec 6, 2023 3.8200 3.9000 3.6800 3.7500 3.7500 179,000
Dec 5, 2023 3.9700 3.9750 3.7950 3.8200 3.8200 177,000
Dec 4, 2023 4.0600 4.0700 3.9300 3.9400 3.9400 100,400
Dec 1, 2023 4.0800 4.1900 4.0600 4.0700 4.0700 63,800
Nov 30, 2023 4.1100 4.2100 4.0600 4.0700 4.0700 104,300
Nov 29, 2023 4.0900 4.1400 4.0400 4.1200 4.1200 58,500
Nov 28, 2023 4.0200 4.1900 4.0200 4.1000 4.1000 89,500
Nov 27, 2023 4.0900 4.1200 4.0300 4.0300 4.0300 171,600
Nov 24, 2023 4.0800 4.1300 4.0700 4.1000 4.1000 75,700
Nov 23, 2023 4.0600 4.1100 4.0600 4.0800 4.0800 37,500
Nov 22, 2023 4.1600 4.1700 4.0800 4.1000 4.1000 93,300
Nov 21, 2023 4.2200 4.2600 4.1200 4.1600 4.1600 122,000
Nov 20, 2023 4.4100 4.4100 4.2700 4.2900 4.2900 56,400
Nov 17, 2023 4.2700 4.4000 4.2400 4.3900 4.3900 174,100
Nov 16, 2023 4.3800 4.4300 4.1000 4.2300 4.2300 384,600
Nov 15, 2023 4.5200 4.5200 4.3900 4.4200 4.4200 186,100
Nov 14, 2023 4.5700 4.6300 4.5100 4.5400 4.5400 60,600
Nov 13, 2023 4.5800 4.6400 4.5500 4.5700 4.5700 32,900
Nov 10, 2023 4.6700 4.6700 4.4800 4.5200 4.5200 60,300
Nov 9, 2023 4.5200 4.6200 4.5100 4.5500 4.5500 127,000
Nov 8, 2023 4.6000 4.7000 4.5200 4.5400 4.5400 121,400
Nov 7, 2023 4.6400 4.7400 4.5400 4.6400 4.6400 128,300
Nov 6, 2023 5.0100 5.0400 4.7200 4.7800 4.7800 129,800
Nov 3, 2023 5.1100 5.2500 4.9800 5.0200 5.0200 89,200
Nov 2, 2023 4.9200 5.1100 4.9200 5.0700 5.0700 82,000
Nov 1, 2023 5.0000 5.1000 4.9400 4.9400 4.9400 119,100

Related Tickers