JEMTEC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-07-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 600 |
| 2026-07-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2026-07-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 0 |
| 2026-07-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 0 |
| 2026-07-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 0 |
| 2026-07-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 0 |
| 2026-07-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 100 |
| 2026-07-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 300 |
| 2026-06-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.140 | 500 |
| 2026-06-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 500 |
| 2026-06-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 200 |
| 2026-06-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 500 |
| 2026-06-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.102 | 9,000 |
| 2026-06-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 900 |
| 2026-06-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 300 |
| 2026-06-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-06-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 100 |
| 2026-05-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.102 | 500 |
| 2026-05-27 | 1.110 | 1.390 | 1.110 | 1.140 | 1.092 | 12,200 |
| 2026-05-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.514 | 1,000 |
| 2026-05-25 | 1.240 | 1.590 | 1.240 | 1.360 | 1.303 | 11,100 |
| 2026-05-22 | 1.110 | 1.110 | 1.100 | 1.100 | 1.054 | 3,100 |
| 2026-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 200 |
| 2026-05-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 500 |
| 2026-05-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.006 | 0 |
| 2026-05-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.006 | 0 |
| 2026-05-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.006 | 300 |
| 2026-05-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 0 |
| 2026-05-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.054 | 100 |
| 2026-05-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 0 |
| 2026-05-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 100 |
| 2026-04-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2026-04-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2026-04-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 0 |
| 2026-04-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.130 | 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.