JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.900	0.900	0.900	0.900	0.862	0
2025-08-05	0.900	0.900	0.900	0.900	0.862	9,500
2025-08-01	0.900	0.900	0.900	0.900	0.862	0
2025-07-31	0.900	0.900	0.900	0.900	0.862	0
2025-07-30	0.900	0.900	0.900	0.900	0.862	1,000
2025-07-29	0.900	0.900	0.900	0.900	0.862	0
2025-07-28	0.900	0.900	0.900	0.900	0.862	0
2025-07-25	0.900	0.900	0.900	0.900	0.862	10,000
2025-07-24	0.900	0.900	0.900	0.900	0.862	0
2025-07-23	0.900	0.900	0.900	0.900	0.862	0
2025-07-22	0.900	0.900	0.900	0.900	0.862	0
2025-07-21	0.900	0.900	0.900	0.900	0.862	0
2025-07-18	0.900	0.900	0.900	0.900	0.862	0
2025-07-17	0.900	0.900	0.900	0.900	0.862	0
2025-07-16	0.900	0.900	0.900	0.900	0.862	0
2025-07-15	0.900	0.900	0.900	0.900	0.862	0
2025-07-14	0.900	0.900	0.900	0.900	0.862	500
2025-07-11	0.950	0.950	0.950	0.950	0.910	1,900
2025-07-10	0.900	0.900	0.900	0.900	0.862	0
2025-07-09	0.900	0.900	0.900	0.900	0.862	0
2025-07-08	0.900	0.900	0.900	0.900	0.862	0
2025-07-07	0.900	0.900	0.900	0.900	0.862	8,000
2025-07-04	0.930	0.930	0.930	0.930	0.891	500
2025-07-03	0.860	0.860	0.860	0.860	0.824	0
2025-07-02	0.860	0.860	0.860	0.860	0.824	2,500
2025-06-30	0.770	0.770	0.770	0.770	0.738	0
2025-06-27	0.770	0.770	0.770	0.770	0.738	0
2025-06-26	0.770	0.770	0.770	0.770	0.738	0
2025-06-25	0.770	0.770	0.770	0.770	0.738	0
2025-06-24	0.770	0.770	0.770	0.770	0.738	0
2025-06-23	0.770	0.770	0.770	0.770	0.738	0
2025-06-20	0.770	0.770	0.770	0.770	0.738	0
2025-06-19	0.770	0.770	0.770	0.770	0.738	0
2025-06-18	0.770	0.770	0.770	0.770	0.738	0
2025-06-17	0.770	0.770	0.770	0.770	0.738	0
2025-06-16	0.770	0.770	0.770	0.770	0.738	0
2025-06-13	0.770	0.770	0.770	0.770	0.738	0
2025-06-12	0.770	0.770	0.770	0.770	0.738	0
2025-06-11	0.770	0.770	0.770	0.770	0.738	0
2025-06-10	0.710	0.770	0.710	0.770	0.738	8,000
2025-06-09	0.850	0.850	0.850	0.850	0.814	0
2025-06-06	0.850	0.850	0.850	0.850	0.814	2,000
2025-06-05	0.850	0.850	0.850	0.850	0.814	0
2025-06-04	0.850	0.850	0.850	0.850	0.814	0
2025-06-03	0.850	0.850	0.850	0.850	0.814	0
2025-06-02	0.850	0.850	0.850	0.850	0.814	0
2025-05-30	0.850	0.850	0.850	0.850	0.814	0
2025-05-29	0.850	0.850	0.850	0.850	0.814	0
2025-05-28	0.850	0.850	0.850	0.850	0.814	0
2025-05-27	0.850	0.850	0.850	0.850	0.814	5,500
2025-05-26	0.860	0.860	0.860	0.860	0.824	0
2025-05-23	0.860	0.860	0.860	0.860	0.824	0
2025-05-22	0.860	0.860	0.860	0.860	0.824	0
2025-05-21	0.860	0.860	0.860	0.860	0.824	0
2025-05-20	0.860	0.860	0.860	0.860	0.824	0
2025-05-16	0.860	0.860	0.860	0.860	0.824	0
2025-05-15	0.860	0.860	0.860	0.860	0.824	0
2025-05-14	0.860	0.860	0.860	0.860	0.824	0
2025-05-13	0.860	0.860	0.860	0.860	0.824	0
2025-05-12	0.860	0.860	0.860	0.860	0.824	1,200

← NewerPage 6 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.