JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.680	0.680	0.680	0.680	0.614	0
2023-11-30	0.680	0.680	0.680	0.680	0.614	2,500
2023-11-29	0.650	0.650	0.650	0.650	0.587	0
2023-11-28	0.650	0.650	0.650	0.650	0.587	0
2023-11-27	0.650	0.650	0.650	0.650	0.587	0
2023-11-24	0.650	0.650	0.650	0.650	0.587	0
2023-11-23	0.650	0.650	0.650	0.650	0.587	0
2023-11-22	0.650	0.650	0.650	0.650	0.587	0
2023-11-21	0.750	0.750	0.650	0.650	0.587	2,000
2023-11-20	0.800	0.800	0.800	0.800	0.722	0
2023-11-17	0.800	0.800	0.800	0.800	0.722	2,000
2023-11-16	0.800	0.800	0.800	0.800	0.722	0
2023-11-15	0.800	0.800	0.800	0.800	0.722	0
2023-11-14	0.800	0.800	0.800	0.800	0.722	0
2023-11-13	0.800	0.800	0.800	0.800	0.722	2,300
2023-11-10	0.840	0.840	0.840	0.840	0.758	0
2023-11-09	0.840	0.840	0.840	0.840	0.758	0
2023-11-08	0.840	0.840	0.840	0.840	0.758	0
2023-11-07	0.840	0.840	0.840	0.840	0.758	0
2023-11-06	0.840	0.840	0.840	0.840	0.758	0
2023-11-03	0.840	0.840	0.840	0.840	0.758	0
2023-11-02	0.830	0.840	0.830	0.840	0.758	4,500
2023-11-01	0.810	0.810	0.710	0.710	0.641	2,000
2023-10-31	0.900	0.900	0.900	0.900	0.812	0
2023-10-30	0.900	0.900	0.900	0.900	0.812	0
2023-10-27	0.900	0.900	0.900	0.900	0.812	0
2023-10-26	0.900	0.900	0.900	0.900	0.812	1,100
2023-10-25	0.920	0.920	0.920	0.920	0.830	0
2023-10-24	0.920	0.920	0.920	0.920	0.830	600
2023-10-23	0.920	0.920	0.920	0.920	0.830	0
2023-10-20	0.920	0.920	0.920	0.920	0.830	0
2023-10-19	0.920	0.920	0.920	0.920	0.830	0
2023-10-18	0.920	0.920	0.920	0.920	0.830	0
2023-10-17	0.920	0.920	0.920	0.920	0.830	0
2023-10-16	0.920	0.920	0.920	0.920	0.830	0
2023-10-13	0.920	0.920	0.920	0.920	0.830	0
2023-10-12	0.920	0.920	0.920	0.920	0.830	0
2023-10-11	0.920	0.920	0.920	0.920	0.830	0
2023-10-10	0.920	0.920	0.920	0.920	0.830	0
2023-10-06	0.920	0.920	0.920	0.920	0.830	0
2023-10-05	0.920	0.920	0.920	0.920	0.830	0
2023-10-04	0.920	0.920	0.920	0.920	0.830	0
2023-10-03	0.920	0.920	0.920	0.920	0.830	0
2023-10-02	0.940	0.940	0.920	0.920	0.830	7,500
2023-09-29	0.940	0.940	0.940	0.940	0.848	0
2023-09-28	0.940	0.940	0.940	0.940	0.848	0
2023-09-27	0.940	0.940	0.940	0.940	0.848	0
2023-09-26	0.940	0.940	0.940	0.940	0.848	0
2023-09-25	0.940	0.940	0.940	0.940	0.848	0
2023-09-22	0.940	0.940	0.940	0.940	0.848	0
2023-09-21	0.940	0.940	0.940	0.940	0.848	0
2023-09-20	0.940	0.940	0.940	0.940	0.848	0
2023-09-19	0.940	0.940	0.940	0.940	0.848	0
2023-09-18	0.940	0.940	0.940	0.940	0.848	0
2023-09-15	0.940	0.940	0.940	0.940	0.848	0
2023-09-14	0.940	0.940	0.940	0.940	0.848	0
2023-09-13	0.940	0.940	0.940	0.940	0.848	0
2023-09-12	0.940	0.940	0.940	0.940	0.848	0
2023-09-11	0.960	0.960	0.940	0.940	0.848	3,700
2023-09-08	0.990	0.990	0.990	0.990	0.893	0

← NewerPage 13 of 21 · 1,254 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.