JEMTEC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.850	0.850	0.850	0.850	0.767	0
2025-02-11	0.850	0.850	0.850	0.850	0.767	0
2025-02-10	0.850	0.850	0.850	0.850	0.767	3,300
2025-02-07	0.830	0.830	0.830	0.830	0.749	0
2025-02-06	0.830	0.830	0.830	0.830	0.749	0
2025-02-05	0.830	0.830	0.830	0.830	0.749	0
2025-02-04	0.830	0.830	0.830	0.830	0.749	0
2025-02-03	0.830	0.830	0.830	0.830	0.749	0
2025-01-31	0.830	0.830	0.830	0.830	0.749	0
2025-01-30	0.830	0.830	0.830	0.830	0.749	0
2025-01-29	0.830	0.830	0.830	0.830	0.749	10,000
2025-01-28	0.780	0.780	0.780	0.780	0.704	0
2025-01-27	0.860	0.860	0.780	0.780	0.704	36,300
2025-01-24	0.920	0.920	0.920	0.920	0.830	500
2025-01-23	0.920	0.920	0.920	0.920	0.830	0
2025-01-22	0.920	0.920	0.920	0.920	0.830	0
2025-01-21	0.920	0.920	0.920	0.920	0.830	0
2025-01-20	0.920	0.920	0.920	0.920	0.830	0
2025-01-17	0.920	0.920	0.920	0.920	0.830	0
2025-01-16	0.920	0.920	0.920	0.920	0.830	1,000
2025-01-15	0.920	0.920	0.920	0.920	0.830	0
2025-01-14	0.920	0.920	0.920	0.920	0.830	0
2025-01-13	0.920	0.920	0.920	0.920	0.830	0
2025-01-10	0.920	0.920	0.920	0.920	0.830	0
2025-01-09	0.950	0.950	0.920	0.920	0.830	6,600
2025-01-08	0.950	0.950	0.950	0.950	0.857	0
2025-01-07	0.950	0.950	0.950	0.950	0.857	0
2025-01-06	0.950	0.950	0.950	0.950	0.857	0
2025-01-03	0.950	0.950	0.950	0.950	0.857	0
2025-01-02	0.950	0.950	0.950	0.950	0.857	0
2024-12-31	0.950	0.950	0.950	0.950	0.857	500
2024-12-30	0.910	0.910	0.910	0.910	0.821	0
2024-12-27	0.910	0.910	0.910	0.910	0.821	0
2024-12-24	0.910	0.910	0.910	0.910	0.821	0
2024-12-23	0.910	0.910	0.910	0.910	0.821	0
2024-12-20	0.910	0.910	0.910	0.910	0.821	0
2024-12-19	0.910	0.910	0.910	0.910	0.821	0
2024-12-18	0.910	0.910	0.910	0.910	0.821	0
2024-12-17	0.910	0.910	0.910	0.910	0.821	0
2024-12-16	0.910	0.910	0.910	0.910	0.821	9,000
2024-12-13	0.880	0.890	0.880	0.890	0.803	16,500
2024-12-12	0.870	0.870	0.870	0.870	0.785	12,500
2024-12-11	0.860	0.860	0.860	0.860	0.776	0
2024-12-10	0.860	0.860	0.860	0.860	0.776	0
2024-12-09	0.850	0.860	0.840	0.860	0.776	15,500
2024-12-06	0.890	0.890	0.890	0.890	0.803	0
2024-12-05	0.890	0.890	0.890	0.890	0.803	0
2024-12-04	0.890	0.890	0.890	0.890	0.803	900
2024-12-03	0.870	0.870	0.870	0.870	0.785	0
2024-12-02	0.870	0.870	0.870	0.870	0.785	500
2024-11-29	0.870	0.870	0.870	0.870	0.785	18,200
2024-11-28	0.850	0.850	0.850	0.850	0.767	0
2024-11-27	0.890	0.890	0.850	0.850	0.767	16,400
2024-11-26	0.890	0.890	0.890	0.890	0.803	0
2024-11-25	0.950	0.950	0.890	0.890	0.803	2,700
2024-11-22	1.000	1.000	1.000	1.000	0.902	0
2024-11-21	1.000	1.000	1.000	1.000	0.902	500
2024-11-20	0.860	0.860	0.860	0.860	0.776	10,000
2024-11-19	0.810	0.810	0.810	0.810	0.731	0
2024-11-18	0.810	0.810	0.810	0.810	0.731	0

← NewerPage 8 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.