Journey Energy Inc (JOY)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 15.0537634409 | 1.86 | 2.13 | 1.81 | 114948 | 1.96885731 | CS |
| 4 | -0.1 | -4.46428571429 | 2.24 | 2.24 | 1.72 | 131013 | 1.9312375 | CS |
| 12 | -0.41 | -16.0784313725 | 2.55 | 2.57 | 1.72 | 89383 | 2.04705191 | CS |
| 26 | -0.93 | -30.2931596091 | 3.07 | 3.15 | 1.72 | 91630 | 2.37583676 | CS |
| 52 | -1.65 | -43.5356200528 | 3.79 | 4.08 | 1.72 | 103754 | 2.9823334 | CS |
| 156 | -0.6 | -21.897810219 | 2.74 | 7.94 | 1.72 | 278909 | 5.03070352 | CS |
| 260 | 0.54 | 33.75 | 1.6 | 7.94 | 0.06 | 189060 | 4.56520516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1735857600 | 2.05 | 0.16 | 8.47 | 1.95 | 2.08 | 1.93 | 238301 |
| 1735684800 | 1.89 | 0 | 0.00 | 1.93 | 1.93 | 1.85 | 79666 |
| 1735598400 | 1.89 | 0.04 | 2.16 | 1.81 | 1.93 | 1.81 | 95073 |
| 1735339200 | 1.85 | 0 | 0.00 | 1.86 | 1.91 | 1.82 | 46753 |
| 1735069200 | 1.85 | 0.03 | 1.65 | 1.82 | 1.9 | 1.82 | 88800 |
| 1734993600 | 1.82 | 0.04 | 2.25 | 1.78 | 1.82 | 1.74 | 111285 |
| 1734734400 | 1.78 | 0.03 | 1.71 | 1.73 | 1.81 | 1.73 | 100625 |
| 1734648000 | 1.75 | 0 | 0.00 | 1.77 | 1.8 | 1.73 | 68934 |
| 1734561600 | 1.75 | -0.13 | -6.91 | 1.82 | 1.89 | 1.72 | 170512 |
| 1734475200 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.77 | 254359 |
| 1734388800 | 1.88 | -0.08 | -4.08 | 1.96 | 1.99 | 1.86 | 194089 |
| 1734129600 | 1.96 | -0.05 | -2.49 | 1.94 | 1.99 | 1.94 | 48927 |
| 1734043200 | 2.0099999 | -0.13 | -6.07 | 2.14 | 2.14 | 1.95 | 482477 |
| 1733956800 | 2.14 | 0.05 | 2.39 | 2.06 | 2.14 | 2.06 | 43665 |
| 1733870400 | 2.09 | -0.02 | -0.95 | 2.1 | 2.15 | 2.09 | 53030 |
| 1733784000 | 2.11 | 0 | 0.00 | 2.09 | 2.21 | 2.09 | 59085 |
| 1733524800 | 2.11 | -0.1 | -4.52 | 2.24 | 2.24 | 2.1 | 91644 |
| 1733438400 | 2.21 | 0.03 | 1.38 | 2.2 | 2.23 | 2.18 | 15548 |
| 1733352000 | 2.18 | 0.01 | 0.46 | 2.17 | 2.23 | 2.09 | 75662 |
| 1733265600 | 2.17 | 0.07 | 3.33 | 2.11 | 2.21 | 2.07 | 82146 |
| 1733179200 | 2.1 | -0.04 | -1.87 | 2.15 | 2.21 | 2.06 | 49595 |
| 1732920000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.1 | 33009 |
| 1732833600 | 2.12 | 0.05 | 2.42 | 2.13 | 2.13 | 2.09 | 17109 |
| 1732747200 | 2.07 | -0.01 | -0.48 | 2.09 | 2.16 | 2.06 | 46478 |
| 1732660800 | 2.08 | -0.06 | -2.80 | 2.12 | 2.12 | 2.07 | 80457 |
| 1732574400 | 2.14 | -0.08 | -3.60 | 2.24 | 2.25 | 2.11 | 105550 |
| 1732315200 | 2.22 | 0.03 | 1.37 | 2.16 | 2.23 | 2.16 | 55630 |
| 1732228800 | 2.19 | 0.15 | 7.35 | 2.08 | 2.21 | 2.05 | 179329 |
| 1732142400 | 2.04 | -0.02 | -0.97 | 2.0299999 | 2.12 | 2.0099999 | 214567 |
| 1732056000 | 2.06 | 0 | 0.00 | 2.1 | 2.1 | 2 | 165402 |
| 1731969600 | 2.06 | 0.06 | 3.00 | 1.99 | 2.1 | 1.99 | 79622 |
| 1731710400 | 2 | -0.04 | -1.96 | 1.98 | 2.07 | 1.97 | 62609 |
| 1731624000 | 2.04 | 0.04 | 2.00 | 2.0299999 | 2.07 | 1.99 | 48581 |
| 1731537600 | 2 | -0.07 | -3.38 | 2.02 | 2.05 | 1.94 | 273393 |
| 1731451200 | 2.07 | 0.01 | 0.49 | 2.02 | 2.12 | 2.0099999 | 131676 |
| 1731364800 | 2.06 | -0.02 | -0.96 | 2.07 | 2.07 | 2.0099999 | 64700 |
| 1731105600 | 2.08 | -0.09 | -4.15 | 2.21 | 2.21 | 2.04 | 92842 |
| 1731019200 | 2.17 | 0.01 | 0.46 | 2.17 | 2.18 | 2.12 | 27660 |
| 1730932800 | 2.16 | 0.03 | 1.41 | 2.07 | 2.19 | 2.07 | 73406 |
| 1730846400 | 2.13 | 0 | 0.00 | 2.07 | 2.15 | 2.07 | 65829 |
| 1730760000 | 2.13 | 0.05 | 2.40 | 2.08 | 2.16 | 2.08 | 48024 |
| 1730497200 | 2.08 | -0.07 | -3.26 | 2.13 | 2.16 | 2.05 | 35063 |
| 1730410800 | 2.15 | -0.03 | -1.38 | 2.14 | 2.15 | 2.07 | 58565 |
| 1730324400 | 2.18 | 0.04 | 1.87 | 2.22 | 2.22 | 2.1 | 51370 |
| 1730238000 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.11 | 68357 |
| 1730151600 | 2.19 | -0.11 | -4.78 | 2.23 | 2.25 | 2.16 | 111803 |
| 1729892400 | 2.3 | -0.01 | -0.43 | 2.3 | 2.33 | 2.29 | 12272 |
| 1729806000 | 2.31 | -0.01 | -0.43 | 2.32 | 2.33 | 2.27 | 52220 |
| 1729719600 | 2.32 | -0.1 | -4.13 | 2.43 | 2.43 | 2.31 | 44059 |
| 1729633200 | 2.42 | -0.01 | -0.41 | 2.39 | 2.46 | 2.38 | 27148 |
| 1729546800 | 2.43 | 0.03 | 1.25 | 2.46 | 2.46 | 2.33 | 29851 |
| 1729287600 | 2.4 | 0.01 | 0.42 | 2.41 | 2.41 | 2.2799999 | 30270 |
| 1729201200 | 2.39 | -0.03 | -1.24 | 2.4 | 2.41 | 2.37 | 24584 |
| 1729114800 | 2.42 | 0.01 | 0.41 | 2.43 | 2.43 | 2.37 | 29736 |
| 1729028400 | 2.41 | -0.16 | -6.23 | 2.4 | 2.45 | 2.36 | 66750 |
| 1728682800 | 2.57 | 0.05 | 1.98 | 2.55 | 2.57 | 2.52 | 47359 |
| 1728596400 | 2.52 | 0.03 | 1.20 | 2.49 | 2.56 | 2.46 | 41771 |
| 1728510000 | 2.49 | -0.02 | -0.80 | 2.39 | 2.5299999 | 2.39 | 15385 |
| 1728423600 | 2.5099999 | -0.11 | -4.20 | 2.41 | 2.58 | 2.41 | 22854 |
| 1728337200 | 2.62 | -0.01 | -0.38 | 2.67 | 2.69 | 2.6 | 52096 |
| 1728078000 | 2.63 | -0.03 | -1.13 | 2.74 | 2.74 | 2.6 | 49053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
