JEMTEC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.444 | 0 |
| 2022-06-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.444 | 0 |
| 2022-06-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.444 | 0 |
| 2022-06-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.444 | 0 |
| 2022-06-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.444 | 100 |
| 2022-06-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.453 | 0 |
| 2022-06-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.453 | 0 |
| 2022-06-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.453 | 0 |
| 2022-06-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.453 | 0 |
| 2022-06-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.453 | 400 |
| 2022-06-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.489 | 300 |
| 2022-06-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-06-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-06-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-06-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-06-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-06-02 | 1.800 | 1.800 | 1.700 | 1.700 | 1.534 | 600 |
| 2022-06-01 | 1.860 | 1.860 | 1.860 | 1.860 | 1.678 | 0 |
| 2022-05-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.678 | 0 |
| 2022-05-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.678 | 100 |
| 2022-05-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.678 | 0 |
| 2022-05-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.678 | 0 |
| 2022-05-25 | 1.860 | 1.860 | 1.860 | 1.860 | 1.678 | 400 |
| 2022-05-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.390 | 0 |
| 2022-05-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.390 | 0 |
| 2022-05-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.390 | 0 |
| 2022-05-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.390 | 0 |
| 2022-05-17 | 1.700 | 1.700 | 1.540 | 1.540 | 1.390 | 3,000 |
| 2022-05-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-05-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 0 |
| 2022-05-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.534 | 2,100 |
| 2022-05-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.579 | 0 |
| 2022-05-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.579 | 1,000 |
| 2022-05-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.579 | 300 |
| 2022-05-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.615 | 0 |
| 2022-05-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.615 | 0 |
| 2022-05-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.615 | 0 |
| 2022-05-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.615 | 0 |
| 2022-05-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.615 | 800 |
| 2022-04-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.606 | 100 |
| 2022-04-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.606 | 0 |
| 2022-04-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.606 | 500 |
| 2022-04-26 | 1.850 | 1.850 | 1.800 | 1.800 | 1.624 | 500 |
| 2022-04-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.760 | 0 |
| 2022-04-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.760 | 0 |
| 2022-04-21 | 1.970 | 1.970 | 1.950 | 1.950 | 1.760 | 7,700 |
| 2022-04-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.769 | 0 |
| 2022-04-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.769 | 0 |
| 2022-04-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.769 | 0 |
| 2022-04-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.769 | 0 |
| 2022-04-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.769 | 0 |
| 2022-04-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.769 | 800 |
| 2022-04-11 | 2.040 | 2.040 | 2.040 | 2.040 | 1.841 | 1,000 |
| 2022-04-08 | 2.050 | 2.050 | 2.050 | 2.050 | 1.850 | 0 |
| 2022-04-07 | 2.050 | 2.050 | 2.050 | 2.050 | 1.850 | 0 |
| 2022-04-06 | 2.050 | 2.050 | 2.050 | 2.050 | 1.850 | 400 |
| 2022-04-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.787 | 0 |
| 2022-04-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.787 | 0 |
| 2022-04-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.787 | 0 |
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.