Canada markets close in 5 hours

JEMTEC Inc. (JTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.92000.0000 (0.00%)
As of 12:05PM EDT. Market open.
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20230.92000.92000.92000.92000.9200-
Oct 02, 20230.94000.94000.92000.92000.92007,500
Sept 29, 20230.94000.94000.94000.94000.9400-
Sept 28, 20230.94000.94000.94000.94000.9400-
Sept 27, 20230.94000.94000.94000.94000.9400-
Sept 26, 20230.94000.94000.94000.94000.9400-
Sept 25, 20230.94000.94000.94000.94000.9400-
Sept 22, 20230.94000.94000.94000.94000.9400-
Sept 21, 20230.94000.94000.94000.94000.9400-
Sept 20, 20230.94000.94000.94000.94000.9400-
Sept 19, 20230.94000.94000.94000.94000.9400-
Sept 18, 20230.94000.94000.94000.94000.9400-
Sept 15, 20230.94000.94000.94000.94000.9400-
Sept 14, 20230.94000.94000.94000.94000.9400-
Sept 13, 20230.94000.94000.94000.94000.9400-
Sept 12, 20230.94000.94000.94000.94000.9400-
Sept 11, 20230.96000.96000.94000.94000.94003,700
Sept 08, 20230.99000.99000.99000.99000.9900-
Sept 07, 20230.99000.99000.99000.99000.9900-
Sept 06, 20230.99000.99000.99000.99000.9900-
Sept 05, 20230.99000.99000.99000.99000.9900-
Sept 01, 20230.99000.99000.99000.99000.9900-
Aug 31, 20230.99000.99000.99000.99000.9900-
Aug 30, 20230.99000.99000.99000.99000.9900-
Aug 29, 20230.99000.99000.99000.99000.9900100
Aug 28, 20230.99000.99000.99000.99000.99001,000
Aug 25, 20230.99000.99000.99000.99000.9900500
Aug 24, 20230.99000.99000.99000.99000.9900-
Aug 23, 20230.99000.99000.99000.99000.99002,000
Aug 22, 20230.98000.98000.98000.98000.9800-
Aug 21, 20230.98000.98000.98000.98000.9800-
Aug 18, 20230.98000.98000.98000.98000.9800-
Aug 17, 20230.98000.98000.98000.98000.98002,000
Aug 16, 20230.98000.98000.98000.98000.9800-
Aug 15, 20230.98000.98000.98000.98000.9800500
Aug 14, 20230.94000.94000.94000.94000.9400-
Aug 11, 20230.94000.94000.94000.94000.9400-
Aug 10, 20230.94000.94000.94000.94000.9400-
Aug 09, 20230.94000.94000.94000.94000.9400-
Aug 08, 20230.94000.94000.94000.94000.9400-
Aug 04, 20230.94000.94000.94000.94000.9400-
Aug 03, 20230.94000.94000.94000.94000.9400-
Aug 02, 20230.94000.94000.94000.94000.9400100
Aug 01, 20231.00001.00001.00001.00001.00001,000
Jul 31, 20231.05001.05001.00001.00001.00002,000
Jul 28, 20230.94000.94000.94000.94000.94005,000
Jul 27, 20230.95001.00000.95001.00001.00004,400
Jul 26, 20230.97000.97000.97000.97000.9700-
Jul 25, 20230.97000.97000.97000.97000.9700500
Jul 24, 20230.94000.94000.94000.94000.94002,700
Jul 21, 20230.95000.95000.95000.95000.95005,600
Jul 20, 20230.93000.93000.93000.93000.9300500
Jul 19, 20230.93000.93000.93000.93000.9300-
Jul 18, 20230.93000.93000.93000.93000.9300-
Jul 17, 20230.95000.95000.93000.93000.93005,000
Jul 14, 20230.95000.95000.95000.95000.9500-
Jul 13, 20230.95000.95000.95000.95000.9500-
Jul 12, 20230.95000.95000.95000.95000.9500-
Jul 11, 20230.95000.95000.95000.95000.9500-
Jul 10, 20230.95000.95000.95000.95000.95002,000
Jul 07, 20230.94000.94000.94000.94000.94001,000
Jul 06, 20230.94000.94000.94000.94000.94002,000
Jul 05, 20230.94000.94000.94000.94000.94001,500
Jul 04, 20230.94000.94000.94000.94000.94001,000
Jun 30, 20230.94000.94000.94000.94000.9400-
Jun 29, 20230.94000.94000.94000.94000.9400-
Jun 28, 20230.94000.94000.94000.94000.9400-
Jun 27, 20230.94000.94000.94000.94000.9400-
Jun 26, 20230.94000.94000.94000.94000.9400-
Jun 23, 20230.94000.94000.94000.94000.9400500
Jun 22, 20230.95000.95000.95000.95000.9500100
Jun 21, 20230.95000.95000.95000.95000.9500-
Jun 20, 20230.95000.95000.95000.95000.9500300
Jun 19, 20230.95000.95000.95000.95000.9500-
Jun 16, 20230.95000.95000.95000.95000.9500-
Jun 15, 20230.95000.95000.95000.95000.9500-
Jun 14, 20230.95000.95000.95000.95000.9500-
Jun 13, 20230.95000.95000.95000.95000.9500-
Jun 12, 20230.95000.95000.95000.95000.9500-
Jun 09, 20230.95000.95000.95000.95000.9500-
Jun 08, 20230.95000.95000.95000.95000.9500-
Jun 07, 20230.95000.95000.95000.95000.9500-
Jun 06, 20230.95000.95000.95000.95000.9500400
Jun 05, 20230.95000.95000.95000.95000.9500-
Jun 02, 20230.95000.95000.95000.95000.9500600
Jun 01, 20230.94000.94000.94000.94000.9400-
May 31, 20230.94000.94000.94000.94000.94001,300
May 30, 20230.98000.98000.98000.98000.9800-
May 29, 20230.98000.98000.98000.98000.9800900
May 26, 20230.99000.99000.99000.99000.99001,700
May 25, 20231.00001.00000.98000.98000.98005,600
May 24, 20230.97000.97000.97000.97000.9700-
May 23, 20231.02001.02000.97000.97000.97002,900
May 19, 20231.11001.11001.11001.11001.1100-
May 18, 20231.11001.11001.11001.11001.1100-
May 17, 20231.11001.11001.11001.11001.1100-
May 16, 20231.11001.11001.11001.11001.1100-
May 15, 20231.11001.11001.11001.11001.1100-
May 12, 20231.11001.11001.11001.11001.1100100
May 11, 20231.11001.11001.11001.11001.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...