JEMTEC Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.620	0.620	0.620	0.620	0.559	0
2024-05-24	0.620	0.620	0.620	0.620	0.559	0
2024-05-23	0.620	0.620	0.620	0.620	0.559	0
2024-05-22	0.620	0.620	0.620	0.620	0.559	0
2024-05-21	0.620	0.620	0.620	0.620	0.559	0
2024-05-17	0.620	0.620	0.620	0.620	0.559	0
2024-05-16	0.620	0.620	0.620	0.620	0.559	0
2024-05-15	0.620	0.620	0.620	0.620	0.559	0
2024-05-14	0.620	0.620	0.620	0.620	0.559	3,000
2024-05-13	0.620	0.620	0.620	0.620	0.559	0
2024-05-10	0.620	0.620	0.620	0.620	0.559	0
2024-05-09	0.620	0.620	0.620	0.620	0.559	0
2024-05-08	0.620	0.620	0.620	0.620	0.559	0
2024-05-07	0.620	0.620	0.620	0.620	0.559	0
2024-05-06	0.620	0.620	0.620	0.620	0.559	0
2024-05-03	0.620	0.620	0.620	0.620	0.559	900
2024-05-02	0.630	0.630	0.630	0.630	0.568	0
2024-05-01	0.630	0.630	0.630	0.630	0.568	0
2024-04-30	0.630	0.630	0.630	0.630	0.568	0
2024-04-29	0.630	0.630	0.630	0.630	0.568	500
2024-04-26	0.620	0.620	0.620	0.620	0.559	2,800
2024-04-25	0.620	0.620	0.620	0.620	0.559	0
2024-04-24	0.620	0.620	0.620	0.620	0.559	700
2024-04-23	0.620	0.620	0.620	0.620	0.559	0
2024-04-22	0.620	0.620	0.620	0.620	0.559	1,500
2024-04-19	0.620	0.620	0.620	0.620	0.559	0
2024-04-18	0.620	0.620	0.620	0.620	0.559	1,500
2024-04-17	0.620	0.620	0.620	0.620	0.559	0
2024-04-16	0.620	0.620	0.620	0.620	0.559	0
2024-04-15	0.620	0.620	0.620	0.620	0.559	0
2024-04-12	0.620	0.620	0.620	0.620	0.559	0
2024-04-11	0.620	0.620	0.620	0.620	0.559	0
2024-04-10	0.620	0.620	0.620	0.620	0.559	0
2024-04-09	0.620	0.620	0.620	0.620	0.559	0
2024-04-08	0.620	0.620	0.620	0.620	0.559	0
2024-04-05	0.630	0.630	0.620	0.620	0.559	2,000
2024-04-04	0.600	0.600	0.600	0.600	0.541	0
2024-04-03	0.600	0.600	0.600	0.600	0.541	0
2024-04-02	0.600	0.600	0.600	0.600	0.541	0
2024-04-01	0.610	0.620	0.600	0.600	0.541	2,000
2024-03-28	0.610	0.610	0.610	0.610	0.550	2,000
2024-03-27	0.500	0.500	0.500	0.500	0.451	0
2024-03-26	0.500	0.500	0.500	0.500	0.451	0
2024-03-25	0.500	0.500	0.500	0.500	0.451	0
2024-03-22	0.500	0.500	0.500	0.500	0.451	1,000
2024-03-21	0.700	0.700	0.700	0.700	0.632	0
2024-03-20	0.700	0.700	0.700	0.700	0.632	0
2024-03-19	0.700	0.700	0.700	0.700	0.632	0
2024-03-18	0.700	0.700	0.700	0.700	0.632	0
2024-03-15	0.700	0.700	0.700	0.700	0.632	0
2024-03-14	0.700	0.700	0.700	0.700	0.632	0
2024-03-13	0.700	0.700	0.700	0.700	0.632	0
2024-03-12	0.700	0.700	0.700	0.700	0.632	0
2024-03-11	0.700	0.700	0.700	0.700	0.632	0
2024-03-08	0.700	0.700	0.700	0.700	0.632	0
2024-03-07	0.700	0.700	0.700	0.700	0.632	0
2024-03-06	0.700	0.700	0.700	0.700	0.632	0
2024-03-05	0.700	0.700	0.700	0.700	0.632	0
2024-03-04	0.700	0.700	0.700	0.700	0.632	0
2024-03-01	0.700	0.700	0.700	0.700	0.632	0

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0500 CAD
2025-04-11	0.0500 CAD
2021-01-05	0.2500 CAD
2020-01-16	0.2500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.