JEMTEC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2026-10-15 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 7,900 |
| 2026-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-10-13 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 800 |
| 2026-10-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2026-10-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-09-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2026-09-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-24 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 5,300 |
| 2026-09-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2026-09-09 | 1.150 | 1.340 | 1.150 | 1.340 | 1.340 | 1,400 |
| 2026-09-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-09-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,100 |
| 2026-09-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-09-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-09-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-08-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-08-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-17 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 2,300 |
| 2026-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2026-08-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-04 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 300 |
| 2026-07-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-30 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 600 |
| 2026-07-29 | 1.190 | 1.500 | 1.190 | 1.500 | 1.500 | 4,100 |
| 2026-07-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-07-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-07-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-07-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-07-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
Page 1 of 2 · 62 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.