JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.310	1.320	1.310	1.320	1.265	3,300
2026-01-27	1.310	1.310	1.310	1.310	1.255	300
2026-01-26	1.320	1.320	1.320	1.320	1.265	900
2026-01-23	1.320	1.320	1.320	1.320	1.265	100
2026-01-22	1.270	1.270	1.240	1.240	1.188	1,500
2026-01-21	1.270	1.270	1.270	1.270	1.217	2,700
2026-01-20	1.280	1.280	1.280	1.280	1.226	500
2026-01-19	1.320	1.320	1.310	1.320	1.265	2,900
2026-01-16	1.320	1.320	1.310	1.310	1.255	2,800
2026-01-15	1.220	1.280	1.220	1.250	1.198	7,300
2026-01-14	1.250	1.250	1.220	1.220	1.169	3,300
2026-01-13	1.320	1.320	1.220	1.220	1.169	1,500
2026-01-12	1.230	1.320	1.230	1.320	1.265	7,400
2026-01-09	1.320	1.320	1.050	1.050	1.006	1,600
2026-01-08	1.380	1.380	1.380	1.380	1.322	400
2026-01-07	1.050	1.300	1.050	1.150	1.102	2,300
2026-01-06	0.970	1.400	0.950	1.000	0.958	73,500
2026-01-05	1.010	1.010	1.010	1.010	0.968	4,700
2026-01-02	0.970	0.970	0.970	0.970	0.929	0
2025-12-31	0.970	0.970	0.970	0.970	0.929	0
2025-12-30	0.970	0.970	0.970	0.970	0.929	0
2025-12-29	1.120	1.120	0.970	0.970	0.929	1,100
2025-12-24	1.100	1.100	1.100	1.100	1.054	0
2025-12-23	1.110	1.110	1.100	1.100	1.054	1,300
2025-12-22	1.020	1.040	1.020	1.040	0.996	7,500
2025-12-19	0.900	0.900	0.900	0.900	0.862	0
2025-12-18	1.100	1.100	0.900	0.900	0.862	1,000
2025-12-17	1.180	1.180	1.180	1.180	1.130	0
2025-12-16	1.180	1.180	1.180	1.180	1.130	0
2025-12-15	1.180	1.180	1.180	1.180	1.130	200
2025-12-12	1.180	1.180	1.180	1.180	1.130	600
2025-12-11	0.950	0.950	0.950	0.950	0.910	9,900
2025-12-10	0.950	0.950	0.950	0.950	0.910	0
2025-12-09	0.950	0.950	0.950	0.950	0.910	0
2025-12-08	0.950	0.950	0.950	0.950	0.910	4,000
2025-12-05	0.950	0.950	0.950	0.950	0.910	0
2025-12-04	0.950	0.950	0.950	0.950	0.910	0
2025-12-03	0.950	0.950	0.950	0.950	0.910	0
2025-12-02	0.950	0.950	0.950	0.950	0.910	2,500
2025-12-01	0.850	0.950	0.850	0.950	0.910	2,500
2025-11-28	0.950	0.950	0.950	0.950	0.910	0
2025-11-27	0.950	0.950	0.950	0.950	0.910	36,000
2025-11-26	0.950	0.950	0.950	0.950	0.910	0
2025-11-25	0.950	0.950	0.950	0.950	0.910	0
2025-11-24	0.950	0.950	0.950	0.950	0.910	0
2025-11-21	0.950	0.950	0.950	0.950	0.910	0
2025-11-20	0.950	0.950	0.950	0.950	0.910	0
2025-11-19	0.950	0.950	0.950	0.950	0.910	0
2025-11-18	0.950	0.950	0.950	0.950	0.910	0
2025-11-17	0.950	0.950	0.950	0.950	0.910	0
2025-11-14	0.950	0.950	0.950	0.950	0.910	0
2025-11-13	0.950	0.950	0.950	0.950	0.910	0
2025-11-12	0.950	0.950	0.950	0.950	0.910	0
2025-11-11	0.950	0.950	0.950	0.950	0.910	0
2025-11-10	0.950	0.950	0.950	0.950	0.910	0
2025-11-07	0.950	0.950	0.950	0.950	0.910	0
2025-11-06	0.950	0.950	0.950	0.950	0.910	0
2025-11-05	0.950	0.950	0.950	0.950	0.910	3,000
2025-11-04	0.950	0.950	0.950	0.950	0.910	500
2025-11-03	0.950	0.950	0.950	0.950	0.910	0

← NewerPage 4 of 5 · 250 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.