EODData

MEMBERSHIP REGISTER LOG IN

TSX, JOY: Journey Energy Inc

21 Aug 2026
LAST:

6.400

CHANGE:
 0.14		OPEN:
6.340		HIGH:
6.440		ASK:
2.000		VOLUME:
393.7K
CHG(%):
2.24		PREV:
6.260		LOW:
6.170		BID:
1.950		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 266.3406.4406.1706.400393.7K
20 Aug 266.1706.2806.0306.260442.8K
19 Aug 266.0906.1805.9606.020601.7K
18 Aug 265.8705.9705.7705.960446.5K
17 Aug 265.5105.8405.4605.820725.2K
14 Aug 265.5805.6605.4205.430654.9K
13 Aug 265.2305.5505.1905.540915.3K
12 Aug 265.1405.3205.1005.140548.6K
11 Aug 264.9505.2204.9005.150364.6K
10 Aug 264.7205.0504.6704.980578.9K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:16.79 
Forward P/E:35.44 
PEG Ratio:0.05 
Price to Sales:2.39 
Price to Book:1.17 
Profit Margin:0.15 
Operating Margin:0.38 
Return on Assets:0.03 
Return on Equity:0.08 
EPS Ratio:0.17 
Revenue:180.25M 
EBITDA:71.68M 
Shares:67.48M 
Market Cap:431.88M 

TECHNICAL INDICATORS

MA5:6.095.1%
MA10:5.6712.9%
MA20:5.0027.9%
MA50:4.6836.8%
MA100:5.1524.2%
MA200:4.5241.5%
STO9:96.92 
STO14:98.25 
RSI14:83.69 
MTM14:2.05
ROC14:0.47 
ATR:0.28 
Week High:6.440.6%
Week Low:5.4218.1%
Month High:6.440.6%
Month Low:4.0141.5%
Year High:6.816.4%
Year Low:2.45161.2%
Volatility:19.49 

RECENT DIVIDENDS

Date Amount
28 Sep 2015$0.04
29 Jul 2015$0.03
26 Jun 2015$0.03
27 May 2015$0.03
28 Apr 2015$0.03
27 Mar 2015$0.03
25 Feb 2015$0.03
28 Jan 2015$0.03
29 Dec 2014$0.06
26 Nov 2014$0.06