Journey Energy (JOY) Stock Chart & Stock Price History → The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad) Free JOY Stock Alerts C$3.55 +0.05 (+1.43%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades Journey Energy Stock Price Performance5 Day Performance+0.28%1 Month Performance-11.91%3 Month Performance-2.20%6 Month Performance-21.81%Year-To-Date Performance-8.03%1 Year Performance-40.64% Receive JOY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Journey Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsFidelity, Bezos, Goldman Bet Big on Tiny BiotechAre you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.Don't miss out on the "next Ozempic" >>> JOY Stock Chart for Wednesday, May, 8, 2024 JOY Chart by TradingView Journey Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024C$3.50C$3.55+1.43%C$3.55C$3.4676,608 shsC$217.79 million05/07/2024C$3.55C$3.50-1.41%C$3.54C$3.4664,912 shsC$214.73 million05/06/2024C$3.54C$3.55+0.28%C$3.63C$3.5061,778 shsC$217.79 million05/03/2024C$3.53C$3.54+0.28%C$3.65C$3.4936,994 shsC$217.18 million05/02/2024C$3.52C$3.53+0.28%C$3.61C$3.5272,040 shsC$216.57 million05/01/2024C$3.61C$3.52-2.49%C$3.79C$3.46128,114 shsC$215.95 million Get the Latest News and Ratings for JOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Journey Energy and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024C$3.91C$3.61-7.67%C$3.87C$3.58368,388 shsC$221.47 million04/29/2024C$3.92C$3.91-0.26%C$3.94C$3.8547,816 shsC$239.88 million04/26/2024C$3.91C$3.92+0.26%C$3.94C$3.8460,026 shsC$240.49 million04/25/2024C$3.78C$3.91+3.44%C$3.93C$3.75115,059 shsC$239.88 million04/24/2024C$3.74C$3.78+1.07%C$3.81C$3.6994,462 shsC$231.90 million04/23/2024C$3.56C$3.74+5.06%C$3.74C$3.5684,203 shsC$229.45 million04/22/2024C$3.56C$3.56C$3.70C$3.4868,833 shsC$218.41 million04/19/2024C$3.61C$3.56-1.39%C$3.65C$3.5255,552 shsC$218.41 million04/18/2024C$3.57C$3.61+1.12%C$3.66C$3.5257,735 shsC$221.47 million04/17/2024C$3.62C$3.57-1.38%C$3.65C$3.5457,920 shsC$219.02 million04/16/2024C$3.64C$3.62-0.55%C$3.65C$3.5662,831 shsC$222.09 million04/15/2024C$3.67C$3.64-0.82%C$3.70C$3.6192,078 shsC$223.31 million04/12/2024C$3.69C$3.67-0.54%C$3.83C$3.6690,990 shsC$225.15 million04/11/2024C$3.76C$3.69-1.86%C$3.80C$3.6487,009 shsC$226.38 million04/10/2024C$3.80C$3.76-1.05%C$3.83C$3.7355,713 shsC$230.68 million04/09/2024C$4.03C$3.80-5.71%C$4.03C$3.8078,713 shsC$233.13 million04/08/2024C$3.99C$4.03+1.00%C$4.05C$3.90203,188 shsC$247.24 million04/05/2024C$3.86C$3.99+3.37%C$4.08C$3.89281,209 shsC$244.79 million04/04/2024C$3.63C$3.86+6.34%C$3.91C$3.52374,254 shsC$236.81 million04/03/2024C$3.20C$3.63+13.44%C$3.64C$3.27526,821 shsC$222.70 million04/02/2024C$3.25C$3.20-1.54%C$3.31C$3.16448,936 shsC$196.32 million04/01/2024C$3.33C$3.25-2.40%C$3.33C$3.23330,610 shsC$199.39 million03/29/2024C$3.33C$3.33C$3.34C$3.05121,900 shsC$204.30 million03/28/2024C$3.13C$3.33+6.39%C$3.34C$3.05121,927 shsC$204.30 million03/27/2024C$3.08C$3.13+1.62%C$3.21C$3.02115,963 shsC$192.03 million03/26/2024C$3.19C$3.08-3.45%C$3.26C$3.05242,470 shsC$188.96 million03/25/2024C$3.18C$3.19+0.31%C$3.29C$3.15253,647 shsC$195.71 million03/22/2024C$3.27C$3.18-2.75%C$3.42C$3.17122,964 shsC$195.09 million03/21/2024C$3.30C$3.27-0.91%C$3.32C$3.23290,108 shsC$200.61 million03/20/2024C$3.30C$3.30C$3.35C$3.25125,174 shsC$202.46 million03/19/2024C$3.30C$3.30C$3.36C$3.28151,697 shsC$202.46 million03/18/2024C$3.30C$3.30C$3.31C$3.2580,858 shsC$202.46 million03/15/2024C$3.37C$3.30-2.08%C$3.42C$3.2856,897 shsC$202.46 million03/14/2024C$3.26C$3.37+3.37%C$3.38C$3.2493,042 shsC$206.75 million$21,000 in profits in six weeks? (Ad)On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.Click here for details.03/13/2024C$3.16C$3.26+3.16%C$3.33C$3.17213,676 shsC$200.00 million03/12/2024C$3.27C$3.16-3.36%C$3.36C$3.14193,551 shsC$193.87 million03/11/2024C$3.42C$3.27-4.39%C$3.43C$3.20252,327 shsC$200.61 million03/08/2024C$3.62C$3.42-5.52%C$3.64C$3.40219,344 shsC$209.82 million03/07/2024C$3.74C$3.62-3.21%C$3.77C$3.62188,382 shsC$222.09 million03/06/2024C$3.84C$3.74-2.60%C$3.87C$3.66298,005 shsC$229.45 million03/05/2024C$4.01C$3.84-4.24%C$4.04C$3.8456,627 shsC$235.58 million03/04/2024C$3.85C$4.01+4.16%C$4.08C$3.91127,995 shsC$246.01 million03/01/2024C$3.72C$3.85+3.49%C$3.97C$3.7475,646 shsC$236.20 million02/29/2024C$3.74C$3.72-0.53%C$3.78C$3.69105,721 shsC$228.22 million02/28/2024C$3.61C$3.74+3.60%C$3.76C$3.57100,588 shsC$227.84 million02/27/2024C$3.57C$3.61+1.12%C$3.61C$3.5316,643 shsC$219.92 million02/26/2024C$3.54C$3.57+0.85%C$3.58C$3.5138,099 shsC$217.48 million02/23/2024C$3.57C$3.54-0.84%C$3.57C$3.5034,530 shsC$215.66 million02/22/2024C$3.58C$3.57-0.28%C$3.58C$3.5324,203 shsC$217.48 million02/21/2024C$3.41C$3.58+4.99%C$3.58C$3.4640,560 shsC$218.09 million02/20/2024C$3.50C$3.41-2.57%C$3.50C$3.4041,852 shsC$207.74 million02/19/2024C$3.50C$3.50C$3.53C$3.4881,234 shsC$213.22 million02/16/2024C$3.56C$3.50-1.69%C$3.53C$3.4881,234 shsC$213.22 million02/15/2024C$3.44C$3.56+3.49%C$3.57C$3.40115,697 shsC$216.88 million02/14/2024C$3.41C$3.44+0.88%C$3.59C$3.41111,623 shsC$209.57 million02/13/2024C$3.52C$3.41-3.13%C$3.53C$3.4086,441 shsC$207.74 million02/12/2024C$3.58C$3.52-1.68%C$3.63C$3.4980,068 shsC$214.44 million02/09/2024C$3.63C$3.58-1.38%C$3.63C$3.5323,718 shsC$218.09 million02/08/2024C$3.50C$3.63+3.71%C$3.66C$3.5449,135 shsC$221.14 million02/07/2024C$3.52C$3.50-0.57%C$3.55C$3.4426,039 shsC$213.22 million Related Companies: Bonterra Energy Stock Price Chart InPlay Oil Stock Price Chart Reconnaissance Energy Africa Stock Price Chart Gear Energy Stock Price Chart ShaMaran Petroleum Stock Price Chart Alvopetro Energy Stock Price Chart Hemisphere Energy Stock Price Chart Petrus Resources Stock Price Chart Canacol Energy Stock Price Chart Touchstone Exploration Stock Price Chart Receive JOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Journey Energy and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:JOY) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaAI “wealth window” is closing June 25thParadigm PressGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityThe AI Stock that’s Disrupting Every IndustryStockEarningsWatch this FREE trading tutorial while it’s still availableInvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Journey Energy Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.