JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.180	1.180	1.180	1.180	1.130	0
2026-04-23	1.180	1.180	1.180	1.180	1.130	1,900
2026-04-22	1.180	1.180	1.180	1.180	1.130	0
2026-04-21	1.180	1.180	1.180	1.180	1.130	0
2026-04-20	1.180	1.180	1.180	1.180	1.130	600
2026-04-17	1.180	1.180	1.180	1.180	1.130	100
2026-04-16	1.180	1.180	1.180	1.180	1.130	0
2026-04-15	1.170	1.180	1.170	1.180	1.130	2,000
2026-04-14	1.010	1.010	1.010	1.010	0.968	0
2026-04-13	1.010	1.010	1.010	1.010	0.968	0
2026-04-10	1.010	1.010	1.010	1.010	0.968	0
2026-04-09	1.010	1.010	1.010	1.010	0.968	0
2026-04-08	1.010	1.010	1.010	1.010	0.968	1,300
2026-04-07	1.110	1.110	1.110	1.110	1.063	0
2026-04-06	1.110	1.110	1.110	1.110	1.063	600
2026-04-02	1.180	1.180	1.180	1.180	1.130	0
2026-04-01	1.180	1.180	1.180	1.180	1.130	0
2026-03-31	1.180	1.180	1.180	1.180	1.130	0
2026-03-30	1.180	1.180	1.180	1.180	1.130	600
2026-03-27	1.230	1.230	1.150	1.150	1.102	200
2026-03-26	1.230	1.230	1.230	1.230	1.178	100
2026-03-25	1.210	1.210	1.210	1.210	1.159	0
2026-03-24	1.210	1.210	1.210	1.210	1.159	0
2026-03-23	1.210	1.210	1.210	1.210	1.159	0
2026-03-20	1.210	1.210	1.210	1.210	1.159	2,600
2026-03-19	1.300	1.300	1.220	1.220	1.169	700
2026-03-18	1.300	1.300	1.300	1.300	1.245	0
2026-03-17	1.300	1.300	1.300	1.300	1.245	500
2026-03-16	1.300	1.300	1.300	1.300	1.245	300
2026-03-13	1.500	1.580	1.300	1.300	1.245	3,400
2026-03-12	1.600	1.600	1.590	1.590	1.523	400
2026-03-11	1.500	1.500	1.500	1.500	1.437	0
2026-03-10	1.500	1.500	1.500	1.500	1.437	0
2026-03-09	1.500	1.500	1.500	1.500	1.437	2,000
2026-03-06	1.600	1.600	1.600	1.600	1.533	0
2026-03-05	1.600	1.600	1.600	1.600	1.533	200
2026-03-04	1.500	1.500	1.500	1.500	1.437	0
2026-03-03	1.500	1.500	1.500	1.500	1.437	0
2026-03-02	1.500	1.500	1.500	1.500	1.437	0
2026-02-27	1.500	1.500	1.500	1.500	1.437	1,000
2026-02-26	1.550	1.550	1.550	1.550	1.485	200
2026-02-25	1.480	1.480	1.480	1.480	1.418	0
2026-02-24	1.480	1.480	1.480	1.480	1.418	100
2026-02-23	1.480	1.480	1.480	1.480	1.418	400
2026-02-20	1.550	1.550	1.550	1.550	1.485	1,000
2026-02-19	1.560	1.560	1.560	1.560	1.495	0
2026-02-18	1.560	1.560	1.560	1.560	1.495	0
2026-02-17	1.560	1.560	1.560	1.560	1.495	600
2026-02-13	1.570	1.570	1.570	1.570	1.504	0
2026-02-12	1.570	1.570	1.570	1.570	1.504	0
2026-02-11	1.570	1.570	1.570	1.570	1.504	0
2026-02-10	1.570	1.570	1.570	1.570	1.504	100
2026-02-09	1.530	1.530	1.530	1.530	1.466	100
2026-02-06	1.510	1.560	1.510	1.560	1.495	2,400
2026-02-05	1.590	1.590	1.500	1.570	1.504	2,800
2026-02-04	1.390	1.590	1.390	1.590	1.523	4,000
2026-02-03	1.340	1.390	1.340	1.380	1.322	3,300
2026-02-02	1.220	1.220	1.210	1.210	1.159	2,300
2026-01-30	1.270	1.270	1.270	1.270	1.217	0
2026-01-29	1.240	1.270	1.240	1.270	1.217	700

← NewerPage 3 of 21 · 1,255 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.