JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.990	0.990	0.990	0.990	0.893	0
2023-09-06	0.990	0.990	0.990	0.990	0.893	0
2023-09-05	0.990	0.990	0.990	0.990	0.893	0
2023-09-01	0.990	0.990	0.990	0.990	0.893	0
2023-08-31	0.990	0.990	0.990	0.990	0.893	0
2023-08-30	0.990	0.990	0.990	0.990	0.893	0
2023-08-29	0.990	0.990	0.990	0.990	0.893	100
2023-08-28	0.990	0.990	0.990	0.990	0.893	1,000
2023-08-25	0.990	0.990	0.990	0.990	0.893	500
2023-08-24	0.990	0.990	0.990	0.990	0.893	0
2023-08-23	0.990	0.990	0.990	0.990	0.893	2,000
2023-08-22	0.980	0.980	0.980	0.980	0.884	0
2023-08-21	0.980	0.980	0.980	0.980	0.884	0
2023-08-18	0.980	0.980	0.980	0.980	0.884	0
2023-08-17	0.980	0.980	0.980	0.980	0.884	2,000
2023-08-16	0.980	0.980	0.980	0.980	0.884	0
2023-08-15	0.980	0.980	0.980	0.980	0.884	500
2023-08-14	0.940	0.940	0.940	0.940	0.848	0
2023-08-11	0.940	0.940	0.940	0.940	0.848	0
2023-08-10	0.940	0.940	0.940	0.940	0.848	0
2023-08-09	0.940	0.940	0.940	0.940	0.848	0
2023-08-08	0.940	0.940	0.940	0.940	0.848	0
2023-08-04	0.940	0.940	0.940	0.940	0.848	0
2023-08-03	0.940	0.940	0.940	0.940	0.848	0
2023-08-02	0.940	0.940	0.940	0.940	0.848	100
2023-08-01	1.000	1.000	1.000	1.000	0.902	1,000
2023-07-31	1.050	1.050	1.000	1.000	0.902	2,000
2023-07-28	0.940	0.940	0.940	0.940	0.848	5,000
2023-07-27	0.950	1.000	0.950	1.000	0.902	4,400
2023-07-26	0.970	0.970	0.970	0.970	0.875	0
2023-07-25	0.970	0.970	0.970	0.970	0.875	500
2023-07-24	0.940	0.940	0.940	0.940	0.848	2,700
2023-07-21	0.950	0.950	0.950	0.950	0.857	5,600
2023-07-20	0.930	0.930	0.930	0.930	0.839	500
2023-07-19	0.930	0.930	0.930	0.930	0.839	0
2023-07-18	0.930	0.930	0.930	0.930	0.839	0
2023-07-17	0.950	0.950	0.930	0.930	0.839	5,000
2023-07-14	0.950	0.950	0.950	0.950	0.857	0
2023-07-13	0.950	0.950	0.950	0.950	0.857	0
2023-07-12	0.950	0.950	0.950	0.950	0.857	0
2023-07-11	0.950	0.950	0.950	0.950	0.857	0
2023-07-10	0.950	0.950	0.950	0.950	0.857	2,000
2023-07-07	0.940	0.940	0.940	0.940	0.848	1,000
2023-07-06	0.940	0.940	0.940	0.940	0.848	2,000
2023-07-05	0.940	0.940	0.940	0.940	0.848	1,500
2023-07-04	0.940	0.940	0.940	0.940	0.848	1,000
2023-06-30	0.940	0.940	0.940	0.940	0.848	0
2023-06-29	0.940	0.940	0.940	0.940	0.848	0
2023-06-28	0.940	0.940	0.940	0.940	0.848	0
2023-06-27	0.940	0.940	0.940	0.940	0.848	0
2023-06-26	0.940	0.940	0.940	0.940	0.848	0
2023-06-23	0.940	0.940	0.940	0.940	0.848	500
2023-06-22	0.950	0.950	0.950	0.950	0.857	100
2023-06-21	0.950	0.950	0.950	0.950	0.857	0
2023-06-20	0.950	0.950	0.950	0.950	0.857	300
2023-06-19	0.950	0.950	0.950	0.950	0.857	0
2023-06-16	0.950	0.950	0.950	0.950	0.857	0
2023-06-15	0.950	0.950	0.950	0.950	0.857	0
2023-06-14	0.950	0.950	0.950	0.950	0.857	0
2023-06-13	0.950	0.950	0.950	0.950	0.857	0

← NewerPage 14 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.