JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.600	1.600	1.600	1.600	1.444	0
2022-09-21	1.600	1.600	1.600	1.600	1.444	0
2022-09-20	1.600	1.600	1.600	1.600	1.444	0
2022-09-19	1.600	1.600	1.600	1.600	1.444	300
2022-09-16	1.640	1.640	1.640	1.640	1.480	0
2022-09-15	1.640	1.640	1.640	1.640	1.480	0
2022-09-14	1.640	1.640	1.640	1.640	1.480	0
2022-09-13	1.640	1.640	1.640	1.640	1.480	0
2022-09-12	1.640	1.640	1.640	1.640	1.480	0
2022-09-09	1.640	1.640	1.640	1.640	1.480	0
2022-09-08	1.640	1.640	1.640	1.640	1.480	0
2022-09-07	1.630	1.640	1.630	1.640	1.480	1,500
2022-09-06	1.480	1.480	1.480	1.480	1.335	0
2022-09-02	1.480	1.480	1.480	1.480	1.335	0
2022-09-01	1.480	1.480	1.480	1.480	1.335	0
2022-08-31	1.480	1.480	1.480	1.480	1.335	0
2022-08-30	1.480	1.480	1.480	1.480	1.335	8,500
2022-08-29	1.560	1.560	1.420	1.480	1.335	21,800
2022-08-26	1.840	1.840	1.840	1.840	1.660	1,100
2022-08-25	1.590	1.590	1.590	1.590	1.435	0
2022-08-24	1.590	1.590	1.590	1.590	1.435	100
2022-08-23	1.420	1.420	1.420	1.420	1.281	0
2022-08-22	1.420	1.420	1.420	1.420	1.281	0
2022-08-19	1.420	1.420	1.420	1.420	1.281	0
2022-08-18	1.420	1.420	1.420	1.420	1.281	0
2022-08-17	1.420	1.420	1.420	1.420	1.281	0
2022-08-16	1.420	1.420	1.420	1.420	1.281	0
2022-08-15	1.420	1.420	1.420	1.420	1.281	400
2022-08-12	1.600	1.600	1.600	1.600	1.444	0
2022-08-11	1.600	1.600	1.600	1.600	1.444	0
2022-08-10	1.600	1.600	1.600	1.600	1.444	6,000
2022-08-09	1.630	1.630	1.630	1.630	1.471	0
2022-08-08	1.630	1.630	1.630	1.630	1.471	0
2022-08-05	1.630	1.630	1.630	1.630	1.471	0
2022-08-04	1.630	1.630	1.630	1.630	1.471	0
2022-08-03	1.630	1.630	1.630	1.630	1.471	0
2022-08-02	1.630	1.630	1.630	1.630	1.471	0
2022-07-29	1.630	1.630	1.630	1.630	1.471	0
2022-07-28	1.630	1.630	1.630	1.630	1.471	0
2022-07-27	1.630	1.630	1.630	1.630	1.471	500
2022-07-26	1.510	1.510	1.510	1.510	1.363	0
2022-07-25	1.510	1.510	1.510	1.510	1.363	0
2022-07-22	1.510	1.510	1.510	1.510	1.363	100
2022-07-21	1.510	1.510	1.510	1.510	1.363	0
2022-07-20	1.510	1.510	1.510	1.510	1.363	0
2022-07-19	1.510	1.510	1.510	1.510	1.363	200
2022-07-18	1.600	1.600	1.400	1.510	1.363	4,800
2022-07-15	1.640	1.640	1.640	1.640	1.480	0
2022-07-14	1.640	1.640	1.640	1.640	1.480	0
2022-07-13	1.640	1.640	1.640	1.640	1.480	0
2022-07-12	1.640	1.640	1.640	1.640	1.480	0
2022-07-11	1.640	1.640	1.640	1.640	1.480	0
2022-07-08	1.640	1.640	1.640	1.640	1.480	0
2022-07-07	1.640	1.640	1.640	1.640	1.480	800
2022-07-06	1.600	1.600	1.600	1.600	1.444	0
2022-07-05	1.600	1.600	1.600	1.600	1.444	0
2022-07-04	1.600	1.600	1.600	1.600	1.444	700
2022-06-30	1.650	1.650	1.520	1.520	1.372	16,200
2022-06-29	1.610	1.610	1.610	1.610	1.453	0
2022-06-28	1.610	1.610	1.610	1.610	1.453	800

← NewerPage 18 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.