JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.980	1.980	1.980	1.980	1.787	0
2022-03-30	1.980	1.980	1.980	1.980	1.787	0
2022-03-29	1.980	1.980	1.980	1.980	1.787	100
2022-03-28	1.980	1.980	1.980	1.980	1.787	0
2022-03-25	1.980	1.980	1.980	1.980	1.787	900
2022-03-24	2.000	2.000	2.000	2.000	1.805	0
2022-03-23	2.000	2.000	2.000	2.000	1.805	0
2022-03-22	2.000	2.000	2.000	2.000	1.805	0
2022-03-21	2.000	2.000	2.000	2.000	1.805	0
2022-03-18	2.000	2.000	2.000	2.000	1.805	300
2022-03-17	2.000	2.000	1.950	1.950	1.760	5,900
2022-03-16	2.050	2.050	2.000	2.000	1.805	4,900
2022-03-15	2.050	2.050	2.050	2.050	1.850	0
2022-03-14	2.050	2.050	2.050	2.050	1.850	0
2022-03-11	2.050	2.050	2.050	2.050	1.850	8,800
2022-03-10	2.040	2.050	2.040	2.050	1.850	2,200
2022-03-09	2.040	2.040	2.040	2.040	1.841	300
2022-03-08	2.000	2.000	2.000	2.000	1.805	500
2022-03-07	2.030	2.030	2.000	2.000	1.805	3,100
2022-03-04	2.090	2.090	2.090	2.090	1.886	0
2022-03-03	2.090	2.090	2.090	2.090	1.886	0
2022-03-02	2.020	2.090	2.020	2.090	1.886	1,800
2022-03-01	2.190	2.190	2.190	2.190	1.976	0
2022-02-28	2.190	2.190	2.190	2.190	1.976	0
2022-02-25	2.190	2.190	2.190	2.190	1.976	0
2022-02-24	2.190	2.190	2.190	2.190	1.976	0
2022-02-23	2.190	2.190	2.190	2.190	1.976	0
2022-02-22	2.060	2.190	2.060	2.190	1.976	1,300
2022-02-18	2.020	2.020	2.020	2.020	1.823	300
2022-02-17	2.080	2.080	2.080	2.080	1.877	0
2022-02-16	2.090	2.090	2.080	2.080	1.877	900
2022-02-15	2.140	2.140	2.140	2.140	1.931	0
2022-02-14	2.140	2.140	2.140	2.140	1.931	0
2022-02-11	2.140	2.140	2.140	2.140	1.931	0
2022-02-10	2.040	2.140	2.040	2.140	1.931	1,200
2022-02-09	2.050	2.050	2.010	2.010	1.814	1,800
2022-02-08	2.200	2.200	2.180	2.180	1.967	7,300
2022-02-07	2.180	2.240	2.180	2.240	2.021	6,500
2022-02-04	2.200	2.200	2.200	2.200	1.985	0
2022-02-03	2.200	2.200	2.200	2.200	1.985	0
2022-02-02	2.200	2.200	2.200	2.200	1.985	100
2022-02-01	2.210	2.210	2.210	2.210	1.994	0
2022-01-31	2.210	2.210	2.210	2.210	1.994	0
2022-01-28	2.210	2.210	2.210	2.210	1.994	0
2022-01-27	2.210	2.210	2.210	2.210	1.994	900
2022-01-26	2.180	2.210	2.180	2.210	1.994	4,800
2022-01-25	2.170	2.170	2.170	2.170	1.958	2,200
2022-01-24	2.150	2.150	2.150	2.150	1.940	0
2022-01-21	2.150	2.150	2.150	2.150	1.940	0
2022-01-20	2.150	2.150	2.150	2.150	1.940	0
2022-01-19	2.150	2.150	2.150	2.150	1.940	0
2022-01-18	2.150	2.150	2.150	2.150	1.940	0
2022-01-17	2.150	2.150	2.150	2.150	1.940	0
2022-01-14	2.150	2.150	2.150	2.150	1.940	1,400
2022-01-13	2.140	2.140	2.140	2.140	1.931	500
2022-01-12	2.140	2.140	2.140	2.140	1.931	1,500
2022-01-11	2.120	2.120	2.120	2.120	1.913	0
2022-01-10	2.120	2.120	2.120	2.120	1.913	500
2022-01-07	2.090	2.090	2.090	2.090	1.886	0
2022-01-06	2.090	2.090	2.090	2.090	1.886	0

← NewerPage 20 of 21 · 1,253 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.