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)

3.270 -0.090 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 3.330 3.330 3.260 3.270 35,602 -0.09(-2.68%)
Sep 26, 2025 3.330 3.390 3.240 3.360 106,496 +0.08(+2.44%)
Sep 25, 2025 3.240 3.290 3.230 3.280 56,112 -0.01(-0.30%)
Sep 24, 2025 3.210 3.290 3.210 3.290 189,886 +0.10(+3.13%)
Sep 23, 2025 3.180 3.220 3.150 3.190 166,467 +0.00(+0.00%)
Sep 22, 2025 3.100 3.200 3.100 3.190 98,209 +0.07(+2.24%)
Sep 19, 2025 3.100 3.120 3.100 3.120 50,478 -0.01(-0.32%)
Sep 18, 2025 3.050 3.190 3.050 3.130 90,216 +0.03(+0.97%)
Sep 17, 2025 3.080 3.110 3.050 3.100 139,721 -0.02(-0.64%)
Sep 16, 2025 3.060 3.130 3.060 3.120 39,303 +0.06(+1.96%)
Sep 15, 2025 3.050 3.100 3.050 3.060 22,318 -0.01(-0.33%)
Sep 12, 2025 3.090 3.110 3.050 3.070 46,721 +0.04(+1.32%)
Sep 11, 2025 3.100 3.100 3.030 3.030 85,370 -0.09(-2.88%)
Sep 10, 2025 3.060 3.120 3.050 3.120 75,061 +0.12(+4.00%)
Sep 09, 2025 2.910 3.100 2.910 3.000 111,467 +0.05(+1.69%)
Sep 08, 2025 2.960 3.000 2.950 2.950 27,556 -0.04(-1.34%)
Sep 05, 2025 2.940 3.010 2.930 2.990 120,747 -0.02(-0.66%)
Sep 04, 2025 2.980 3.030 2.970 3.010 25,252 +0.04(+1.35%)
Sep 03, 2025 3.070 3.080 2.950 2.970 39,753 -0.05(-1.66%)
Sep 02, 2025 2.910 3.050 2.910 3.020 215,467 +0.08(+2.72%)
Aug 29, 2025 2.940 0 -0.10(-3.29%)
Aug 28, 2025 2.900 3.130 2.900 3.040 314,829 +0.14(+4.83%)
Aug 27, 2025 2.800 2.900 2.800 2.900 76,175 +0.11(+3.94%)
Aug 26, 2025 2.710 2.790 2.710 2.790 126,982 +0.06(+2.20%)
Aug 25, 2025 2.700 2.730 2.680 2.730 56,908 +0.05(+1.87%)
Aug 22, 2025 2.540 2.690 2.540 2.680 112,211 +0.12(+4.69%)
Aug 21, 2025 2.450 2.580 2.450 2.560 96,192 +0.09(+3.64%)
Aug 20, 2025 2.420 2.490 2.420 2.470 50,917 +0.02(+0.82%)
Aug 19, 2025 2.500 2.550 2.450 2.450 119,826 -0.12(-4.67%)
Aug 18, 2025 2.450 2.600 2.450 2.570 40,581 +0.02(+0.78%)
Aug 15, 2025 2.590 2.600 2.530 2.550 35,008 -0.04(-1.54%)
Aug 14, 2025 2.550 2.590 2.490 2.590 39,301 +0.04(+1.57%)
Aug 13, 2025 2.480 2.560 2.480 2.550 48,027 +0.01(+0.39%)
Aug 12, 2025 2.570 2.600 2.540 2.540 81,178 -0.02(-0.78%)
Aug 11, 2025 2.500 2.570 2.480 2.560 123,396 +0.07(+2.81%)
Aug 08, 2025 2.600 2.600 2.460 2.490 116,584 -0.03(-1.19%)
Aug 07, 2025 2.420 2.560 2.400 2.520 195,092 +0.11(+4.56%)
Aug 06, 2025 2.430 2.430 2.360 2.410 211,836 +0.03(+1.26%)
Aug 05, 2025 2.360 2.450 2.360 2.380 73,026 +0.02(+0.85%)
Aug 01, 2025 2.360 0 -0.06(-2.48%)
Jul 31, 2025 2.450 2.450 2.390 2.420 61,454 -0.04(-1.63%)
Jul 30, 2025 2.450 2.470 2.410 2.460 101,981 +0.00(+0.00%)
Jul 29, 2025 2.480 2.480 2.420 2.460 75,674 +0.03(+1.23%)
Jul 28, 2025 2.400 2.430 2.350 2.430 62,743 +0.06(+2.53%)
Jul 25, 2025 2.400 2.410 2.350 2.370 31,498 -0.02(-0.84%)
Jul 24, 2025 2.350 2.390 2.330 2.390 75,211 +0.07(+3.02%)
Jul 23, 2025 2.360 2.370 2.290 2.320 56,681 -0.01(-0.43%)
Jul 22, 2025 2.300 2.380 2.300 2.330 59,810 +0.03(+1.30%)
Jul 21, 2025 2.350 2.350 2.280 2.300 37,783 -0.01(-0.43%)
Jul 18, 2025 2.280 2.340 2.270 2.310 64,869 +0.06(+2.67%)
Jul 17, 2025 2.180 2.270 2.180 2.250 84,755 +0.05(+2.27%)
Jul 16, 2025 2.170 2.220 2.170 2.200 27,127 +0.00(+0.00%)
Jul 15, 2025 2.210 2.240 2.190 2.200 65,875 +0.00(+0.00%)
Jul 14, 2025 2.250 2.250 2.200 2.200 12,336 -0.04(-1.79%)
Jul 11, 2025 2.220 2.280 2.180 2.240 84,220 +0.05(+2.28%)
Jul 10, 2025 2.250 2.250 2.170 2.190 66,111 -0.04(-1.79%)
Jul 09, 2025 2.250 2.270 2.230 2.230 62,442 -0.04(-1.76%)
Jul 08, 2025 2.130 2.330 2.120 2.270 249,949 +0.17(+8.10%)
Jul 07, 2025 2.020 2.100 2.010 2.100 90,760 +0.08(+3.96%)
Jul 04, 2025 2.010 2.040 2.020 2.020 12,310 +0.01(+0.50%)
Jul 03, 2025 2.030 2.060 1.990 2.010 82,847 -0.03(-1.47%)
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 following
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.