ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Journey Energy Inc (TSX:JOY)

5.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 5.290 5.470 5.100 5.170 349,255 +0.28(+5.73%)
Apr 01, 2026 5.240 5.450 4.880 4.890 388,083 -0.56(-10.28%)
Mar 31, 2026 5.560 5.730 5.300 5.450 495,126 -0.10(-1.80%)
Mar 30, 2026 5.810 5.840 5.470 5.550 286,386 -0.16(-2.80%)
Mar 27, 2026 5.690 5.850 5.670 5.710 258,329 +0.04(+0.71%)
Mar 26, 2026 5.700 5.820 5.620 5.670 198,104 +0.03(+0.53%)
Mar 25, 2026 5.970 6.060 5.610 5.640 354,804 -0.36(-6.00%)
Mar 24, 2026 5.670 6.140 5.670 6.000 687,073 +0.22(+3.81%)
Mar 23, 2026 5.330 5.800 4.850 5.780 680,782 +0.35(+6.45%)
Mar 20, 2026 5.330 5.480 5.180 5.430 467,080 +0.06(+1.12%)
Mar 19, 2026 5.250 5.560 5.160 5.370 519,961 +0.04(+0.75%)
Mar 18, 2026 5.040 5.340 5.030 5.330 538,084 +0.30(+5.96%)
Mar 17, 2026 4.960 5.090 4.950 5.030 211,959 +0.04(+0.80%)
Mar 16, 2026 5.050 5.080 4.840 4.990 353,533 -0.11(-2.16%)
Mar 13, 2026 4.970 5.240 4.860 5.100 427,308 +0.16(+3.24%)
Mar 12, 2026 4.540 4.970 4.520 4.940 586,783 +0.52(+11.76%)
Mar 11, 2026 4.350 4.440 4.310 4.420 146,528 +0.12(+2.79%)
Mar 10, 2026 4.240 4.370 4.200 4.300 129,897 +0.01(+0.23%)
Mar 09, 2026 4.500 4.560 4.240 4.290 205,065 -0.18(-4.03%)
Mar 06, 2026 4.500 4.590 4.440 4.470 321,760 -0.02(-0.45%)
Mar 05, 2026 4.400 4.500 4.370 4.490 267,405 +0.11(+2.51%)
Mar 04, 2026 4.220 4.400 4.210 4.380 163,496 +0.14(+3.30%)
Mar 03, 2026 4.400 4.440 4.180 4.240 301,263 -0.06(-1.40%)
Mar 02, 2026 4.600 4.600 4.180 4.300 460,160 +0.19(+4.62%)
Feb 27, 2026 4.100 4.130 4.010 4.110 133,079 +0.01(+0.24%)
Feb 26, 2026 4.020 4.150 3.850 4.100 436,073 +0.06(+1.49%)
Feb 25, 2026 4.200 4.200 4.020 4.040 182,558 -0.14(-3.35%)
Feb 24, 2026 4.090 4.210 4.060 4.180 139,206 +0.11(+2.70%)
Feb 23, 2026 4.050 4.130 4.030 4.070 135,960 +0.03(+0.74%)
Feb 20, 2026 4.000 4.040 3.910 4.040 95,827 +0.05(+1.25%)
Feb 19, 2026 4.090 4.100 3.920 3.990 201,055 +0.05(+1.27%)
Feb 18, 2026 3.890 3.980 3.830 3.940 142,826 +0.19(+5.07%)
Feb 17, 2026 3.900 3.910 3.730 3.750 81,470 -0.11(-2.85%)
Feb 13, 2026 3.860 0 +0.09(+2.39%)
Feb 12, 2026 3.620 3.970 3.580 3.770 436,227 +0.21(+5.90%)
Feb 11, 2026 3.510 3.570 3.460 3.560 184,279 +0.11(+3.19%)
Feb 10, 2026 3.460 3.460 3.410 3.450 54,775 -0.02(-0.58%)
Feb 09, 2026 3.480 3.520 3.410 3.470 225,484 +0.08(+2.36%)
Feb 06, 2026 3.350 3.400 3.280 3.390 49,682 +0.08(+2.42%)
Feb 05, 2026 3.430 3.490 3.260 3.310 76,951 -0.18(-5.16%)
Feb 04, 2026 3.420 3.500 3.370 3.490 165,828 +0.09(+2.65%)
Feb 03, 2026 3.280 3.420 3.260 3.400 122,458 +0.08(+2.41%)
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.