JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.200	1.200	1.200	1.200	1.083	0
2023-03-15	1.200	1.200	1.200	1.200	1.083	600
2023-03-14	1.240	1.300	1.240	1.300	1.173	900
2023-03-13	1.130	1.130	1.130	1.130	1.020	0
2023-03-10	1.190	1.190	1.130	1.130	1.020	900
2023-03-09	1.130	1.130	1.130	1.130	1.020	0
2023-03-08	1.130	1.130	1.130	1.130	1.020	0
2023-03-07	1.130	1.130	1.130	1.130	1.020	0
2023-03-06	1.180	1.180	1.120	1.130	1.020	4,400
2023-03-03	1.180	1.180	1.180	1.180	1.065	0
2023-03-02	1.180	1.180	1.180	1.180	1.065	0
2023-03-01	1.180	1.180	1.160	1.180	1.065	3,300
2023-02-28	1.390	1.390	1.390	1.390	1.254	0
2023-02-27	1.390	1.390	1.390	1.390	1.254	2,200
2023-02-24	1.220	1.220	1.220	1.220	1.101	600
2023-02-23	1.220	1.220	1.220	1.220	1.101	0
2023-02-22	1.220	1.220	1.220	1.220	1.101	0
2023-02-21	1.220	1.220	1.220	1.220	1.101	5,000
2023-02-17	1.100	1.100	1.100	1.100	0.993	0
2023-02-16	1.100	1.100	1.100	1.100	0.993	0
2023-02-15	1.100	1.100	1.100	1.100	0.993	0
2023-02-14	1.100	1.100	1.100	1.100	0.993	1,600
2023-02-13	1.100	1.100	1.100	1.100	0.993	0
2023-02-10	1.170	1.170	1.100	1.100	0.993	1,000
2023-02-09	1.160	1.160	1.100	1.100	0.993	2,700
2023-02-08	1.140	1.140	1.140	1.140	1.029	0
2023-02-07	1.140	1.140	1.140	1.140	1.029	0
2023-02-06	1.140	1.140	1.140	1.140	1.029	0
2023-02-03	1.140	1.140	1.140	1.140	1.029	0
2023-02-02	1.140	1.140	1.140	1.140	1.029	200
2023-02-01	1.030	1.030	1.030	1.030	0.929	0
2023-01-31	1.030	1.030	1.030	1.030	0.929	100
2023-01-30	1.020	1.030	1.020	1.030	0.929	6,000
2023-01-27	1.010	1.060	1.010	1.020	0.920	41,300
2023-01-26	1.160	1.160	1.160	1.160	1.047	800
2023-01-25	1.300	1.300	1.300	1.300	1.173	0
2023-01-24	1.300	1.300	1.300	1.300	1.173	0
2023-01-23	1.300	1.300	1.300	1.300	1.173	0
2023-01-20	1.300	1.300	1.300	1.300	1.173	0
2023-01-19	1.300	1.300	1.300	1.300	1.173	0
2023-01-18	1.300	1.300	1.300	1.300	1.173	0
2023-01-17	1.300	1.300	1.300	1.300	1.173	1,500
2023-01-16	1.300	1.300	1.300	1.300	1.173	0
2023-01-13	1.300	1.300	1.300	1.300	1.173	0
2023-01-12	1.220	1.310	1.220	1.300	1.173	7,800
2023-01-11	1.140	1.210	1.140	1.140	1.029	700
2023-01-10	1.220	1.220	1.210	1.210	1.092	2,800
2023-01-09	1.150	1.150	1.140	1.140	1.029	1,800
2023-01-06	1.140	1.140	1.140	1.140	1.029	1,500
2023-01-05	1.120	1.120	1.120	1.120	1.011	1,000
2023-01-04	1.120	1.120	1.120	1.120	1.011	0
2023-01-03	1.100	1.200	1.100	1.120	1.011	11,100
2022-12-30	1.140	1.140	1.090	1.090	0.984	8,100
2022-12-29	1.090	1.170	1.020	1.170	1.056	5,000
2022-12-28	1.120	1.120	1.010	1.010	0.911	11,700
2022-12-23	1.050	1.050	1.050	1.050	0.947	7,000
2022-12-22	1.130	1.130	1.040	1.050	0.947	22,200
2022-12-21	1.110	1.110	1.110	1.110	1.002	300
2022-12-20	1.200	1.200	1.200	1.200	1.083	0
2022-12-19	1.200	1.200	1.200	1.200	1.083	100

← NewerPage 16 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.