JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.090	2.090	2.090	2.090	1.886	0
2022-01-04	2.090	2.090	2.090	2.090	1.886	0
2021-12-31	2.090	2.090	2.090	2.090	1.886	0
2021-12-30	2.090	2.090	2.090	2.090	1.886	0
2021-12-29	1.940	2.090	1.940	2.090	1.886	3,300
2021-12-24	2.000	2.000	1.920	2.000	1.805	20,900
2021-12-23	2.000	2.050	2.000	2.000	1.805	3,600
2021-12-22	2.200	2.200	2.200	2.200	1.985	0
2021-12-21	2.200	2.200	2.200	2.200	1.985	0
2021-12-20	2.200	2.200	2.200	2.200	1.985	1,300
2021-12-17	2.170	2.200	2.150	2.200	1.985	5,900
2021-12-16	2.120	2.120	2.120	2.120	1.913	900
2021-12-15	2.170	2.170	2.170	2.170	1.958	0
2021-12-14	2.170	2.170	2.170	2.170	1.958	0
2021-12-13	2.170	2.170	2.170	2.170	1.958	0
2021-12-10	2.170	2.170	2.170	2.170	1.958	0
2021-12-09	2.170	2.170	2.170	2.170	1.958	0
2021-12-08	2.140	2.170	2.140	2.170	1.958	900
2021-12-07	2.100	2.100	2.100	2.100	1.895	0
2021-12-06	2.100	2.140	2.100	2.100	1.895	2,000
2021-12-03	1.850	1.850	1.850	1.850	1.669	1,000
2021-12-02	2.140	2.140	2.140	2.140	1.931	0
2021-12-01	2.140	2.140	2.140	2.140	1.931	0
2021-11-30	2.140	2.140	2.140	2.140	1.931	0
2021-11-29	2.140	2.140	2.140	2.140	1.931	0
2021-11-26	2.140	2.140	2.140	2.140	1.931	0
2021-11-25	2.140	2.140	2.140	2.140	1.931	0
2021-11-24	2.130	2.140	2.000	2.140	1.931	2,400
2021-11-23	1.840	1.840	1.840	1.840	1.660	0
2021-11-22	1.840	1.840	1.840	1.840	1.660	3,300
2021-11-19	1.830	1.830	1.830	1.830	1.651	400
2021-11-18	1.800	1.800	1.800	1.800	1.624	0
2021-11-17	2.140	2.150	1.800	1.800	1.624	5,900
2021-11-16	2.150	2.150	2.150	2.150	1.940	1,000
2021-11-15	2.150	2.150	2.150	2.150	1.940	0
2021-11-12	2.150	2.150	2.150	2.150	1.940	0
2021-11-11	2.150	2.150	2.150	2.150	1.940	0
2021-11-10	2.200	2.200	2.150	2.150	1.940	1,000
2021-11-09	1.950	1.950	1.950	1.950	1.760	0
2021-11-08	1.950	1.950	1.950	1.950	1.760	0
2021-11-05	1.950	1.950	1.950	1.950	1.760	0
2021-11-04	1.950	1.950	1.950	1.950	1.760	0
2021-11-03	1.950	1.950	1.950	1.950	1.760	0
2021-11-02	1.950	1.950	1.950	1.950	1.760	0
2021-11-01	1.920	1.950	1.920	1.950	1.760	2,900
2021-10-29	1.900	1.900	1.900	1.900	1.714	0
2021-10-28	1.900	1.900	1.900	1.900	1.714	0
2021-10-27	1.900	1.900	1.900	1.900	1.714	0
2021-10-26	1.920	1.920	1.900	1.900	1.714	2,300
2021-10-25	1.940	1.940	1.940	1.940	1.750	2,400
2021-10-22	1.940	1.950	1.940	1.950	1.760	2,300
2021-10-21	1.880	1.880	1.880	1.880	1.696	0
2021-10-20	1.880	1.880	1.880	1.880	1.696	0

← NewerPage 21 of 21 · 1,253 trading days

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.