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)

3.840 -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 3.910 3.910 3.830 3.840 47,839 -0.03(-0.78%)
Dec 01, 2025 3.910 4.040 3.870 3.870 57,719 -0.07(-1.78%)
Nov 28, 2025 3.890 3.960 3.860 3.940 65,202 +0.09(+2.34%)
Nov 27, 2025 3.840 3.860 3.830 3.850 9,331 +0.00(+0.00%)
Nov 26, 2025 3.970 3.970 3.800 3.850 103,111 +0.00(+0.00%)
Nov 25, 2025 3.960 3.960 3.820 3.850 52,658 -0.12(-3.02%)
Nov 24, 2025 3.900 3.970 3.900 3.970 109,153 +0.06(+1.53%)
Nov 21, 2025 3.970 4.000 3.870 3.910 65,293 -0.07(-1.76%)
Nov 20, 2025 4.020 4.160 3.970 3.980 171,312 -0.05(-1.24%)
Nov 19, 2025 3.980 4.060 3.940 4.030 87,097 +0.00(+0.00%)
Nov 18, 2025 3.880 4.070 3.710 4.030 168,968 +0.11(+2.81%)
Nov 17, 2025 4.000 4.000 3.920 3.920 57,277 -0.08(-2.00%)
Nov 14, 2025 3.930 4.090 3.910 4.000 42,317 +0.04(+1.01%)
Nov 13, 2025 4.100 4.110 3.960 3.960 125,066 -0.14(-3.41%)
Nov 12, 2025 4.160 4.170 4.100 4.100 63,325 -0.09(-2.15%)
Nov 11, 2025 4.050 4.240 4.050 4.190 150,738 +0.14(+3.46%)
Nov 10, 2025 3.990 4.110 3.950 4.050 102,322 +0.14(+3.58%)
Nov 07, 2025 3.850 3.960 3.810 3.910 63,023 +0.02(+0.51%)
Nov 06, 2025 3.990 4.010 3.640 3.890 273,107 -0.07(-1.77%)
Nov 05, 2025 3.820 4.050 3.820 3.960 278,645 +0.17(+4.49%)
Nov 04, 2025 3.800 3.830 3.770 3.790 11,630 -0.06(-1.56%)
Nov 03, 2025 3.870 3.910 3.800 3.850 47,755 -0.01(-0.26%)
Oct 31, 2025 3.810 3.870 3.790 3.860 67,377 +0.07(+1.85%)
Oct 30, 2025 3.790 3.830 3.770 3.790 56,496 -0.01(-0.26%)
Oct 29, 2025 3.890 3.950 3.770 3.800 215,082 -0.03(-0.78%)
Oct 28, 2025 3.880 3.880 3.810 3.830 51,299 -0.05(-1.29%)
Oct 27, 2025 3.840 3.950 3.820 3.880 109,020 +0.03(+0.78%)
Oct 24, 2025 3.700 3.930 3.700 3.850 208,844 +0.14(+3.77%)
Oct 23, 2025 3.750 3.850 3.620 3.710 221,788 +0.08(+2.20%)
Oct 22, 2025 3.320 3.630 3.320 3.630 184,403 +0.33(+10.00%)
Oct 21, 2025 3.200 3.320 3.180 3.300 88,987 +0.08(+2.48%)
Oct 20, 2025 3.060 3.270 3.060 3.220 177,047 +0.19(+6.27%)
Oct 17, 2025 3.010 3.100 3.000 3.030 153,415 -0.05(-1.62%)
Oct 16, 2025 3.160 3.210 3.070 3.080 130,478 -0.15(-4.64%)
Oct 15, 2025 3.160 3.240 3.140 3.230 278,284 +0.05(+1.57%)
Oct 14, 2025 3.100 3.220 3.060 3.180 176,881 +0.05(+1.60%)
Oct 10, 2025 3.130 0 -0.12(-3.69%)
Oct 09, 2025 3.350 3.350 3.240 3.250 81,956 -0.08(-2.40%)
Oct 08, 2025 3.310 3.360 3.290 3.330 93,156 +0.01(+0.30%)
Oct 07, 2025 3.260 3.330 3.260 3.320 77,693 +0.02(+0.61%)
Oct 06, 2025 3.250 3.330 3.240 3.300 239,375 +0.03(+0.92%)
Oct 03, 2025 3.260 3.320 3.260 3.270 140,971 +0.00(+0.00%)
Oct 02, 2025 3.300 3.320 3.270 3.270 61,201 -0.03(-0.91%)
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.