JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.950	0.950	0.950	0.950	0.857	0
2023-06-09	0.950	0.950	0.950	0.950	0.857	0
2023-06-08	0.950	0.950	0.950	0.950	0.857	0
2023-06-07	0.950	0.950	0.950	0.950	0.857	0
2023-06-06	0.950	0.950	0.950	0.950	0.857	400
2023-06-05	0.950	0.950	0.950	0.950	0.857	0
2023-06-02	0.950	0.950	0.950	0.950	0.857	600
2023-06-01	0.940	0.940	0.940	0.940	0.848	0
2023-05-31	0.940	0.940	0.940	0.940	0.848	1,300
2023-05-30	0.980	0.980	0.980	0.980	0.884	0
2023-05-29	0.980	0.980	0.980	0.980	0.884	900
2023-05-26	0.990	0.990	0.990	0.990	0.893	1,700
2023-05-25	1.000	1.000	0.980	0.980	0.884	5,600
2023-05-24	0.970	0.970	0.970	0.970	0.875	0
2023-05-23	1.020	1.020	0.970	0.970	0.875	2,900
2023-05-19	1.110	1.110	1.110	1.110	1.002	0
2023-05-18	1.110	1.110	1.110	1.110	1.002	0
2023-05-17	1.110	1.110	1.110	1.110	1.002	0
2023-05-16	1.110	1.110	1.110	1.110	1.002	0
2023-05-15	1.110	1.110	1.110	1.110	1.002	0
2023-05-12	1.110	1.110	1.110	1.110	1.002	100
2023-05-11	1.110	1.110	1.110	1.110	1.002	0
2023-05-10	1.110	1.110	1.110	1.110	1.002	0
2023-05-09	1.110	1.110	1.110	1.110	1.002	0
2023-05-08	1.110	1.110	1.110	1.110	1.002	700
2023-05-05	1.150	1.150	1.150	1.150	1.038	0
2023-05-04	1.150	1.150	1.150	1.150	1.038	0
2023-05-03	1.150	1.150	1.150	1.150	1.038	0
2023-05-02	1.150	1.150	1.150	1.150	1.038	100
2023-05-01	1.280	1.280	1.280	1.280	1.155	0
2023-04-28	1.280	1.280	1.280	1.280	1.155	0
2023-04-27	1.280	1.280	1.280	1.280	1.155	0
2023-04-26	1.280	1.280	1.280	1.280	1.155	0
2023-04-25	1.280	1.280	1.280	1.280	1.155	0
2023-04-24	1.280	1.280	1.280	1.280	1.155	0
2023-04-21	1.280	1.280	1.280	1.280	1.155	1,100
2023-04-20	1.290	1.300	1.290	1.300	1.173	2,200
2023-04-19	1.270	1.270	1.270	1.270	1.146	0
2023-04-18	1.190	1.270	1.190	1.270	1.146	2,200
2023-04-17	1.190	1.190	1.190	1.190	1.074	0
2023-04-14	1.190	1.190	1.190	1.190	1.074	0
2023-04-13	1.190	1.190	1.190	1.190	1.074	0
2023-04-12	1.190	1.190	1.190	1.190	1.074	0
2023-04-11	1.190	1.190	1.190	1.190	1.074	0
2023-04-10	1.190	1.190	1.190	1.190	1.074	0
2023-04-06	1.190	1.190	1.190	1.190	1.074	0
2023-04-05	1.190	1.190	1.190	1.190	1.074	0
2023-04-04	1.190	1.190	1.190	1.190	1.074	800
2023-04-03	1.190	1.190	1.190	1.190	1.074	1,900
2023-03-31	1.100	1.100	1.100	1.100	0.993	0
2023-03-30	1.060	1.100	1.060	1.100	0.993	4,400
2023-03-29	1.060	1.060	1.060	1.060	0.956	0
2023-03-28	1.060	1.060	1.060	1.060	0.956	0
2023-03-27	1.060	1.060	1.060	1.060	0.956	0
2023-03-24	1.060	1.060	1.060	1.060	0.956	0
2023-03-23	1.250	1.260	1.060	1.060	0.956	1,900
2023-03-22	1.250	1.250	1.250	1.250	1.128	0
2023-03-21	1.250	1.250	1.250	1.250	1.128	0
2023-03-20	1.250	1.250	1.250	1.250	1.128	200
2023-03-17	1.200	1.200	1.200	1.200	1.083	0

← NewerPage 15 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.