TSX · JOY · stock
Journey Energy Inc. (JOY) stock price history
Every TSX trading session of Journey Energy Inc. from Jun 19, 2014 to Sep 28, 2026: 3,080 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JOY adjusted close, 2014 to 2026
- CA$10.75
- All time high, 2014
- CA$6.81
- 52 week high, CA$3.00 low
- 3,080
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
JOY key facts
- Journey Energy Inc. (JOY) closed at CA$5.15 on Sep 28, 2026 on TSX.
- JOY's all time high close is CA$10.75, set on Jun 19, 2014; its all time low close is CA$0.0600 on Mar 19, 2020.
- JOY's 52 week range is CA$3.00 to CA$6.81.
- JOY returned +53.3% over the year to Sep 28, 2026 and +252.7% over five years.
- Over ten years JOY returned +160%, +10.0% a year compounded.
- JOY's deepest drawdown was -99.4% from Jun 19, 2014 to Mar 19, 2020.
- DataCedar holds 3,080 daily sessions of JOY history from Jun 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JOY price chart, 2014 to 2026
JOY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | +20.3% |
| 6 months | -9.8% |
| Year to date | +62.5% |
| 1 year | +53.3% |
| 3 years | -4.8% |
| 5 years | +252.7% |
| 10 years | +160.1% |
| Since Jun 19, 2014 | -52.1% |
| Compound annual growth, 12.3 years | -5.8% |
JOY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$10.75 on Jun 19, 2014
- All time low close
- CA$0.0600 on Mar 19, 2020
- 52 week high
- CA$6.81 on May 5, 2026
- 52 week low
- CA$3.00 on Oct 17, 2025
- Deepest drawdown
- -99.4% from Jun 19, 2014 to Mar 19, 2020, not yet recovered
- Best single session
- +566.7% on Mar 20, 2020
- Worst single session
- -75.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2021, +1,074%
- Worst calendar year
- 2020, -86%
JOY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$3.18 | CA$6.81 | CA$3.04 | CA$5.15 | +61.9% | 66.3M | 186 |
| 2025 | CA$1.95 | CA$4.24 | CA$1.26 | CA$3.18 | +68.3% | 23.3M | 251 |
| 2024 | CA$3.79 | CA$4.08 | CA$1.72 | CA$1.89 | -51.0% | 26M | 252 |
| 2023 | CA$5.44 | CA$6.40 | CA$3.46 | CA$3.86 | -29.3% | 57.5M | 250 |
| 2022 | CA$2.74 | CA$7.94 | CA$2.73 | CA$5.46 | +102.2% | 126.2M | 250 |
| 2021 | CA$0.2300 | CA$2.71 | CA$0.2200 | CA$2.70 | +1,074% | 20.6M | 251 |
| 2020 | CA$1.70 | CA$1.70 | CA$0.0600 | CA$0.2300 | -86.5% | 7.1M | 252 |
| 2019 | CA$1.98 | CA$3.09 | CA$1.57 | CA$1.70 | -12.4% | 3.5M | 251 |
| 2018 | CA$1.73 | CA$2.54 | CA$1.31 | CA$1.94 | +9.6% | 5.8M | 251 |
| 2017 | CA$2.85 | CA$3.30 | CA$1.64 | CA$1.77 | -36.8% | 6.4M | 250 |
| 2016 | CA$1.39 | CA$3.25 | CA$0.9100 | CA$2.80 | +101.4% | 4.9M | 251 |
| 2015 | CA$5.05 | CA$5.89 | CA$1.01 | CA$1.39 | -72.7% | 12.9M | 251 |
| 2014 | CA$10.83 | CA$10.94 | CA$3.42 | CA$5.08 | n/a | 13.3M | 134 |
JOY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$5.15 | -12.3% |
| August 2026 | CA$5.87 | +30.4% |
| July 2026 | CA$4.50 | +10.0% |
| June 2026 | CA$4.09 | -25.9% |
| May 2026 | CA$5.52 | -4.3% |
| April 2026 | CA$5.77 | +5.9% |
| March 2026 | CA$5.45 | +32.6% |
| February 2026 | CA$4.11 | +17.8% |
| January 2026 | CA$3.49 | +9.7% |
| December 2025 | CA$3.18 | -19.3% |
| November 2025 | CA$3.94 | +2.1% |
| October 2025 | CA$3.86 | +18.8% |
About the JOY data
Daily bars. 3,080 sessions from Jun 19, 2014 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JOY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
JOY share price history
