JEMTEC Inc. (JTC.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 10:38AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 4,400 |
| Mar 29, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 28, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 27, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 24, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 23, 2023 | 1.2500 | 1.2600 | 1.0600 | 1.0600 | 1.0600 | 1,900 |
| Mar 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 21, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 20, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| Mar 17, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 16, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 15, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| Mar 14, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 900 |
| Mar 13, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 10, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 900 |
| Mar 09, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 08, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 07, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 06, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 4,400 |
| Mar 03, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 02, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 01, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 3,300 |
| Feb 28, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 27, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,200 |
| Feb 24, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 600 |
| Feb 23, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Feb 22, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Feb 21, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 5,000 |
| Feb 17, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 16, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 15, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 14, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| Feb 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 10, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| Feb 09, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
| Feb 08, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Feb 07, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Feb 06, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Feb 03, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Feb 02, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 200 |
| Feb 01, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 31, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| Jan 30, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 6,000 |
| Jan 27, 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 41,300 |
| Jan 26, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 800 |
| Jan 25, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 24, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 23, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 20, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 19, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 18, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 17, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,500 |
| Jan 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 13, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 12, 2023 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 7,800 |
| Jan 11, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 700 |
| Jan 10, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 2,800 |
| Jan 09, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 1,800 |
| Jan 06, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,500 |
| Jan 05, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| Jan 04, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 03, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 11,100 |
| Dec 30, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
| Dec 29, 2022 | 1.0900 | 1.1700 | 1.0200 | 1.1700 | 1.1700 | 5,000 |
| Dec 28, 2022 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 11,700 |
| Dec 23, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
| Dec 22, 2022 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 22,200 |
| Dec 21, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 300 |
| Dec 20, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 19, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| Dec 16, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
| Dec 15, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| Dec 14, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,400 |
| Dec 13, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| Dec 12, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Dec 09, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 500 |
| Dec 08, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 07, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 2,000 |
| Dec 06, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Dec 05, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Dec 02, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 3,800 |
| Dec 01, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Nov 30, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 700 |
| Nov 29, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| Nov 28, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Nov 25, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 24, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 23, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 8,800 |
| Nov 22, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 21, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
| Nov 18, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
| Nov 17, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 16, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 15, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 14, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 11, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
| Nov 10, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 09, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 08, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 07, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
