JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.200	1.200	1.200	1.200	1.083	2,300
2022-12-15	1.200	1.200	1.200	1.200	1.083	500
2022-12-14	1.300	1.300	1.300	1.300	1.173	3,400
2022-12-13	1.400	1.400	1.400	1.400	1.263	100
2022-12-12	1.400	1.400	1.400	1.400	1.263	0
2022-12-09	1.400	1.400	1.400	1.400	1.263	500
2022-12-08	1.340	1.340	1.340	1.340	1.209	0
2022-12-07	1.400	1.400	1.330	1.340	1.209	2,000
2022-12-06	1.480	1.480	1.480	1.480	1.335	0
2022-12-05	1.480	1.480	1.480	1.480	1.335	0
2022-12-02	1.480	1.480	1.480	1.480	1.335	3,800
2022-12-01	1.470	1.470	1.470	1.470	1.326	0
2022-11-30	1.470	1.470	1.470	1.470	1.326	700
2022-11-29	1.500	1.500	1.450	1.450	1.308	1,000
2022-11-28	1.500	1.500	1.500	1.500	1.353	100
2022-11-25	1.600	1.600	1.600	1.600	1.444	0
2022-11-24	1.600	1.600	1.600	1.600	1.444	0
2022-11-23	1.600	1.600	1.600	1.600	1.444	8,800
2022-11-22	1.600	1.600	1.600	1.600	1.444	0
2022-11-21	1.600	1.600	1.600	1.600	1.444	700
2022-11-18	1.600	1.600	1.600	1.600	1.444	700
2022-11-17	1.600	1.600	1.600	1.600	1.444	0
2022-11-16	1.600	1.600	1.600	1.600	1.444	0
2022-11-15	1.600	1.600	1.600	1.600	1.444	0
2022-11-14	1.600	1.600	1.600	1.600	1.444	0
2022-11-11	1.600	1.600	1.600	1.600	1.444	1,100
2022-11-10	1.900	1.900	1.900	1.900	1.714	0
2022-11-09	1.900	1.900	1.900	1.900	1.714	0
2022-11-08	1.900	1.900	1.900	1.900	1.714	0
2022-11-07	1.900	1.900	1.900	1.900	1.714	0
2022-11-04	1.900	1.900	1.900	1.900	1.714	0
2022-11-03	1.900	1.900	1.900	1.900	1.714	0
2022-11-02	1.900	1.900	1.900	1.900	1.714	0
2022-11-01	1.900	1.900	1.900	1.900	1.714	0
2022-10-31	1.900	1.900	1.900	1.900	1.714	0
2022-10-28	1.900	1.900	1.900	1.900	1.714	0
2022-10-27	1.900	1.900	1.900	1.900	1.714	4,000
2022-10-26	1.600	1.600	1.600	1.600	1.444	900
2022-10-25	1.580	1.580	1.580	1.580	1.426	0
2022-10-24	1.580	1.580	1.580	1.580	1.426	0
2022-10-21	1.580	1.580	1.580	1.580	1.426	0
2022-10-20	1.580	1.580	1.580	1.580	1.426	0
2022-10-19	1.580	1.580	1.580	1.580	1.426	0
2022-10-18	1.580	1.580	1.580	1.580	1.426	8,800
2022-10-17	1.600	1.630	1.540	1.600	1.444	6,000
2022-10-14	1.600	1.600	1.600	1.600	1.444	0
2022-10-13	1.600	1.600	1.600	1.600	1.444	0
2022-10-12	1.600	1.600	1.600	1.600	1.444	0
2022-10-11	1.600	1.600	1.600	1.600	1.444	0
2022-10-07	1.600	1.600	1.600	1.600	1.444	0
2022-10-06	1.570	1.600	1.570	1.600	1.444	10,900
2022-10-05	1.500	1.500	1.500	1.500	1.353	500
2022-10-04	1.410	1.410	1.410	1.410	1.272	0
2022-10-03	1.410	1.410	1.410	1.410	1.272	0
2022-09-30	1.410	1.410	1.410	1.410	1.272	0
2022-09-29	1.410	1.410	1.410	1.410	1.272	0
2022-09-28	1.410	1.410	1.410	1.410	1.272	0
2022-09-27	1.410	1.410	1.410	1.410	1.272	2,000
2022-09-26	1.590	1.590	1.400	1.400	1.263	14,700
2022-09-23	1.600	1.600	1.600	1.600	1.444	100

← NewerPage 17 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.