Journey Energy Inc.
JOY.TOTSXEnergy● Active
$5.85
+$0.13(+2.27%)
Market Cap$394763850
P/E Ratio—
52W High$6.81
52W Low$1.9
Journey Energy Inc.（JOY.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
joy.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.94
Jun 8, 2022
-26.3% from here
5-Year Low5Y
$1.00
Jun 11, 2021
+485.0% from low
IPO Priceadj.
$12.03
Jun 19, 2014
-51.4% since IPO
1 Year Ago
$1.92
Jun 9, 2025
+204.7% in 1Y
5 Years Ago
$1.01
Jun 9, 2021
+479.2% in 5Y
10 Years Ago
$1.61
Jun 9, 2016
+263.4% in 10Y
Historical Price Data · JOY.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.71 | $5.95 | $5.71 | $5.85 | $5.85 | 119K | +2.45% |
| Jun 5, 2026 | $6.04 | $6.10 | $5.70 | $5.72 | $5.72 | 272K | -5.30% |
| Jun 4, 2026 | $5.97 | $6.24 | $5.97 | $6.13 | $6.13 | 485K | +2.68% |
| Jun 3, 2026 | $5.98 | $6.25 | $5.98 | $6.10 | $6.10 | 336K | +2.01% |
| Jun 2, 2026 | $5.95 | $6.13 | $5.86 | $6.04 | $6.04 | 230K | +1.51% |
| Jun 1, 2026 | $5.71 | $6.09 | $5.68 | $5.92 | $5.92 | 396K | +3.68% |
| May 29, 2026 | $5.58 | $5.71 | $5.43 | $5.52 | $5.52 | 353K | -1.08% |
| May 28, 2026 | $5.76 | $5.88 | $5.62 | $5.62 | $5.62 | 208K | -2.43% |
| May 27, 2026 | $5.55 | $5.84 | $5.51 | $5.72 | $5.72 | 324K | +3.06% |
| May 26, 2026 | $5.86 | $5.98 | $5.50 | $5.68 | $5.68 | 410K | -3.07% |
| May 25, 2026 | $5.81 | $5.94 | $5.64 | $5.69 | $5.69 | 305K | -2.07% |
| May 22, 2026 | $6.08 | $6.22 | $5.97 | $6.00 | $6.00 | 315K | -1.32% |
| May 21, 2026 | $6.24 | $6.45 | $6.07 | $6.11 | $6.11 | 415K | -2.08% |
| May 20, 2026 | $6.35 | $6.43 | $6.14 | $6.18 | $6.18 | 394K | -2.68% |
| May 19, 2026 | $6.75 | $6.75 | $6.32 | $6.37 | $6.37 | 461K | -5.63% |
| May 15, 2026 | $6.31 | $6.57 | $6.17 | $6.53 | $6.53 | 528K | +3.49% |
| May 14, 2026 | $6.29 | $6.50 | $6.17 | $6.28 | $6.28 | 184K | -0.16% |
| May 13, 2026 | $6.40 | $6.43 | $6.18 | $6.24 | $6.24 | 345K | -2.50% |
| May 12, 2026 | $6.59 | $6.64 | $6.30 | $6.37 | $6.37 | 368K | -3.34% |
| May 11, 2026 | $6.44 | $6.67 | $6.36 | $6.57 | $6.57 | 611K | +2.02% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · JOY.TO
Jan 1 → Dec 31 · 6 years2026+84.0%$3.18 → $5.85
+84.0%
2025+63.1%$1.95 → $3.18
+63.1%
2024-50.1%$3.79 → $1.89
-50.1%
2023-29.0%$5.44 → $3.86
-29.0%
2022+99.3%$2.74 → $5.46
+99.3%
2021+167.3%$1.01 → $2.70
+167.3%
Best Year2021 · +167.3%
Worst Year2024 · -50.1%
Positive Years4 / 6
Avg Annual Return+55.7%
6Y Total Return+479.2%
6Y CAGR~+34.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in JOY.TO?
If you invested $1,000 in JOY.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,634
Total Return+263.4%
CAGR~+13.8% / yr
Profit+$2,634
Based on Jun 9, 2016 · $1.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Journey Energy Inc.（JOY.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $5.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JOY.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JOY.TO 历史股价FMP 日线复权 OHLCV