JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.950	0.950	0.950	0.950	0.910	500
2025-10-30	0.950	0.950	0.950	0.950	0.910	4,000
2025-10-29	0.940	0.940	0.940	0.940	0.901	0
2025-10-28	0.940	0.940	0.940	0.940	0.901	0
2025-10-27	0.940	0.940	0.940	0.940	0.901	0
2025-10-24	0.940	0.940	0.940	0.940	0.901	0
2025-10-23	0.940	0.940	0.940	0.940	0.901	0
2025-10-22	0.940	0.940	0.940	0.940	0.901	0
2025-10-21	0.940	0.940	0.940	0.940	0.901	0
2025-10-20	0.940	0.940	0.940	0.940	0.901	500
2025-10-17	0.920	0.920	0.910	0.910	0.872	13,500
2025-10-16	0.900	0.900	0.900	0.900	0.862	0
2025-10-15	0.900	0.900	0.900	0.900	0.862	0
2025-10-14	0.900	0.900	0.900	0.900	0.862	0
2025-10-10	0.920	0.920	0.900	0.900	0.862	4,500
2025-10-09	0.900	0.900	0.900	0.900	0.862	1,800
2025-10-08	0.890	0.890	0.890	0.890	0.853	900
2025-10-07	0.880	0.880	0.880	0.880	0.843	500
2025-10-06	0.860	0.860	0.860	0.860	0.824	12,500
2025-10-03	0.860	0.860	0.860	0.860	0.824	0
2025-10-02	0.860	0.860	0.860	0.860	0.824	1,500
2025-10-01	0.860	0.860	0.860	0.860	0.824	0
2025-09-30	0.860	0.860	0.860	0.860	0.824	5,500
2025-09-29	0.830	0.830	0.830	0.830	0.795	0
2025-09-26	0.830	0.830	0.830	0.830	0.795	500
2025-09-25	0.780	0.780	0.780	0.780	0.747	0
2025-09-24	0.780	0.780	0.780	0.780	0.747	0
2025-09-23	0.780	0.780	0.780	0.780	0.747	0
2025-09-22	0.780	0.780	0.780	0.780	0.747	0
2025-09-19	0.780	0.780	0.780	0.780	0.747	0
2025-09-18	0.780	0.780	0.780	0.780	0.747	0
2025-09-17	0.780	0.780	0.780	0.780	0.747	0
2025-09-16	0.780	0.780	0.780	0.780	0.747	0
2025-09-15	0.780	0.780	0.780	0.780	0.747	0
2025-09-12	0.780	0.780	0.780	0.780	0.747	0
2025-09-11	0.780	0.780	0.780	0.780	0.747	0
2025-09-10	0.780	0.780	0.780	0.780	0.747	0
2025-09-09	0.780	0.780	0.780	0.780	0.747	0
2025-09-08	0.780	0.780	0.780	0.780	0.747	0
2025-09-05	0.780	0.780	0.780	0.780	0.747	0
2025-09-04	0.820	0.820	0.780	0.780	0.747	1,500
2025-09-03	0.940	0.940	0.940	0.940	0.901	1,000
2025-09-02	0.950	0.950	0.950	0.950	0.910	1,000
2025-08-29	0.830	0.830	0.830	0.830	0.795	4,000
2025-08-28	0.850	0.850	0.850	0.850	0.814	0
2025-08-27	0.850	0.850	0.850	0.850	0.814	0
2025-08-26	0.850	0.850	0.850	0.850	0.814	0
2025-08-25	0.850	0.850	0.850	0.850	0.814	0
2025-08-22	0.850	0.850	0.850	0.850	0.814	0
2025-08-21	0.850	0.850	0.850	0.850	0.814	0
2025-08-20	0.850	0.850	0.850	0.850	0.814	0
2025-08-19	0.850	0.850	0.850	0.850	0.814	0
2025-08-18	0.850	0.850	0.850	0.850	0.814	0
2025-08-15	0.850	0.850	0.850	0.850	0.814	0
2025-08-14	0.840	0.950	0.840	0.850	0.814	2,000
2025-08-13	0.900	0.900	0.900	0.900	0.862	0
2025-08-12	0.900	0.900	0.900	0.900	0.862	0
2025-08-11	0.900	0.900	0.900	0.900	0.862	0
2025-08-08	0.900	0.900	0.900	0.900	0.862	0
2025-08-07	0.900	0.900	0.900	0.900	0.862	0

← NewerPage 5 of 21 · 1,257 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.