ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Journeyenergyinc (TSX:JOY)

3.490 -0.100 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 3.540 3.590 3.450 3.490 64,844 -0.10(-2.79%)
Jan 29, 2026 3.530 3.710 3.530 3.590 195,545 +0.08(+2.28%)
Jan 28, 2026 3.540 3.570 3.470 3.510 146,089 +0.01(+0.29%)
Jan 27, 2026 3.500 3.550 3.380 3.500 105,866 +0.08(+2.34%)
Jan 26, 2026 3.460 3.460 3.380 3.420 57,580 -0.02(-0.58%)
Jan 23, 2026 3.500 3.590 3.440 3.440 165,097 +0.02(+0.58%)
Jan 22, 2026 3.460 3.460 3.360 3.420 71,033 -0.03(-0.87%)
Jan 21, 2026 3.360 3.480 3.200 3.450 99,726 +0.16(+4.86%)
Jan 20, 2026 3.250 3.400 3.250 3.290 105,221 +0.06(+1.86%)
Jan 19, 2026 3.200 3.270 3.190 3.230 58,241 +0.03(+0.94%)
Jan 16, 2026 3.240 3.260 3.190 3.200 47,688 -0.04(-1.23%)
Jan 15, 2026 3.200 3.250 3.140 3.240 67,285 +0.05(+1.57%)
Jan 14, 2026 3.220 3.250 3.170 3.190 178,498 +0.01(+0.31%)
Jan 13, 2026 3.190 3.260 3.170 3.180 142,126 +0.03(+0.95%)
Jan 12, 2026 3.160 3.170 3.110 3.150 55,040 -0.01(-0.32%)
Jan 09, 2026 3.210 3.250 3.160 3.160 102,832 -0.03(-0.94%)
Jan 08, 2026 3.060 3.210 3.060 3.190 44,387 +0.15(+4.93%)
Jan 07, 2026 3.300 3.300 3.040 3.040 94,743 -0.24(-7.32%)
Jan 06, 2026 3.350 3.410 3.270 3.280 203,513 -0.07(-2.09%)
Jan 05, 2026 3.630 3.630 3.330 3.350 404,175 -0.13(-3.74%)
Jan 02, 2026 3.180 3.550 3.130 3.480 653,895 +0.30(+9.43%)
Dec 31, 2025 3.180 0 +0.01(+0.32%)
Dec 30, 2025 3.170 3.220 3.170 3.170 56,135 +0.07(+2.26%)
Dec 29, 2025 3.030 3.140 3.030 3.100 64,315 +0.04(+1.31%)
Dec 24, 2025 3.060 0 -0.07(-2.24%)
Dec 23, 2025 3.080 3.130 3.070 3.130 113,604 +0.01(+0.32%)
Dec 22, 2025 3.150 3.200 3.090 3.120 67,627 -0.03(-0.95%)
Dec 19, 2025 3.100 3.180 3.090 3.150 174,764 +0.07(+2.27%)
Dec 18, 2025 3.110 3.230 3.050 3.080 86,219 -0.07(-2.22%)
Dec 17, 2025 3.250 3.260 3.100 3.150 58,217 -0.05(-1.56%)
Dec 16, 2025 3.370 3.370 3.200 3.200 47,201 -0.21(-6.16%)
Dec 15, 2025 3.360 3.430 3.350 3.410 45,244 -0.05(-1.45%)
Dec 12, 2025 3.520 3.520 3.420 3.460 35,889 -0.04(-1.14%)
Dec 11, 2025 3.470 3.570 3.430 3.500 154,139 +0.03(+0.86%)
Dec 10, 2025 3.550 3.550 3.440 3.470 94,272 -0.07(-1.98%)
Dec 09, 2025 3.590 3.670 3.510 3.540 106,071 -0.11(-3.01%)
Dec 08, 2025 3.740 3.740 3.630 3.650 96,073 -0.10(-2.67%)
Dec 05, 2025 3.780 3.850 3.720 3.750 110,242 -0.06(-1.57%)
Dec 04, 2025 3.860 3.890 3.810 3.810 44,528 -0.05(-1.30%)
Dec 03, 2025 3.850 3.940 3.810 3.860 138,808 +0.02(+0.52%)
Dec 02, 2025 3.910 3.910 3.830 3.840 47,839 -0.03(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.