Canada markets closed

Jamieson Wellness Inc. (JWEL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.16-0.04 (-0.15%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202426.2626.4025.9726.1626.1624,825
Apr 18, 202425.9626.4825.8226.2026.2094,800
Apr 17, 202426.1326.4825.8625.9025.9030,200
Apr 16, 202426.2326.5325.8326.2626.2650,700
Apr 15, 202426.3726.4826.2026.2426.2483,500
Apr 12, 202426.4826.4826.0126.2826.2833,400
Apr 11, 202426.6026.7626.2026.6326.6383,000
Apr 10, 202426.3526.5826.1626.5226.5221,800
Apr 09, 202426.5826.6026.4126.4726.4759,900
Apr 08, 202426.7426.7426.3526.6026.6022,800
Apr 05, 202426.2226.6626.1626.4826.4884,400
Apr 04, 202426.4326.6526.1626.1626.1670,100
Apr 03, 202426.0126.4426.0126.3426.3467,900
Apr 02, 202426.0026.2326.0026.1926.1950,500
Apr 01, 202426.8026.8025.8326.1726.1749,200
Mar 28, 202426.5726.8026.2326.6626.66168,500
Mar 27, 202426.8026.8826.1826.6326.63139,700
Mar 26, 202426.6526.9626.4626.7126.71148,600
Mar 25, 202426.2126.8326.2126.6326.6390,300
Mar 22, 202426.2826.2825.7926.1926.1947,600
Mar 21, 202426.6826.6826.0526.2826.2860,500
Mar 20, 202425.6526.6325.4526.5626.5679,900
Mar 19, 202425.7526.1125.5625.6525.6570,600
Mar 18, 202426.2026.2525.6925.7525.7579,700
Mar 15, 202425.8526.8025.4026.2026.20247,500
Mar 14, 202425.7826.2223.9826.0526.05616,300
Mar 13, 202429.4629.9929.2129.5029.50240,400
Mar 12, 202429.7529.7529.3329.5129.5193,300
Mar 11, 202429.8330.0329.5829.7529.7540,600
Mar 08, 202430.0530.1729.7729.8729.8764,500
Mar 07, 202429.7230.0929.6030.0530.0583,300
Mar 06, 202429.6129.7029.3829.5229.5272,200
Mar 05, 202429.9229.9429.4529.5629.5642,000
Mar 04, 202430.7930.7929.9730.0030.0025,200
Mar 01, 202430.4731.1330.3530.6730.6764,500
Feb 29, 202430.1130.8929.7030.8930.89487,400
Feb 29, 20240.19 Dividend
Feb 28, 202430.7930.8630.0830.1529.9660,800
Feb 27, 202430.7031.2830.7030.8930.7029,000
Feb 26, 202430.8530.8930.0330.7030.51172,400
Feb 23, 202432.4132.4130.6130.8930.70136,900
Feb 22, 202431.1532.4131.1532.2432.0487,400
Feb 21, 202431.2331.7731.0631.4131.2164,300
Feb 20, 202430.0331.4129.8031.2331.0382,100
Feb 16, 202429.9530.1029.9530.0329.8469,100
Feb 15, 202430.1230.1229.7229.9529.7683,700
Feb 14, 202430.0830.1529.7529.9229.7329,700
Feb 13, 202429.8230.0829.7529.9829.7958,600
Feb 12, 202429.9330.3429.8630.0029.8157,400
Feb 09, 202429.7630.3329.6230.1930.0035,600
Feb 08, 202429.9230.0129.5129.7629.57162,300
Feb 07, 202430.5830.5829.8929.9829.7981,800
Feb 06, 202430.2130.6330.2130.3930.2060,700
Feb 05, 202430.6630.6629.8930.1729.9837,700
Feb 02, 202430.7631.0130.7030.7530.5622,500
Feb 01, 202430.8831.2230.8030.9230.7332,400
Jan 31, 202430.1031.0030.1030.8930.70204,900
Jan 30, 202430.5030.5029.9730.2730.0881,700
Jan 29, 202430.9230.9230.4130.5130.3233,500
Jan 26, 202430.7431.0530.3730.9030.7145,100
Jan 25, 202431.0431.0830.6030.7030.5168,700
Jan 24, 202431.5131.8231.0831.1230.9248,700
Jan 23, 202431.9432.0531.3831.5031.3024,900
Jan 22, 202432.0332.0331.6731.8331.6323,200
Jan 19, 202432.0032.0831.5231.9331.7377,100
Jan 18, 202431.9032.4031.8932.0031.8071,000
Jan 17, 202431.3931.8530.5031.8131.6163,600
Jan 16, 202431.2632.0431.0731.5831.3870,400
Jan 15, 202431.0131.2830.9431.2631.0617,100
Jan 12, 202431.3531.6231.0431.1330.9321,100
Jan 11, 202430.9931.2230.5131.1130.9140,000
Jan 10, 202430.9930.9930.2030.9130.7271,300
Jan 09, 202430.3030.7030.2630.5430.3524,200
Jan 08, 202430.2230.4629.8530.4330.2452,600
Jan 05, 202430.7830.8630.3330.3530.1644,900
Jan 04, 202430.8130.9830.5330.8530.6667,200
Jan 03, 202431.1331.3030.7030.8130.6247,100
Jan 02, 202431.4432.1131.1331.2931.0952,000
Dec 29, 202331.3432.0831.3031.7331.53108,600
Dec 28, 202331.0031.8030.8731.4131.21106,300
Dec 27, 202330.4930.9830.4530.8830.6946,200
Dec 22, 202330.2730.6030.1430.5030.3172,800
Dec 21, 202330.3030.5430.0730.2030.0174,800
Dec 20, 202330.0930.4429.9230.1729.98116,600
Dec 19, 202329.8230.4029.6730.2430.0585,500
Dec 18, 202330.2530.2529.6129.7929.6085,400
Dec 15, 202330.5331.0930.0730.1930.00112,900
Dec 14, 202330.7031.4730.5630.6230.43106,800
Dec 13, 202330.0031.0029.8030.7630.57121,800
Dec 12, 202329.7830.1129.7030.0129.8283,200
Dec 11, 202330.1930.6629.6029.8129.6273,100
Dec 08, 202329.9730.9129.9730.2630.07229,700
Dec 07, 202330.2530.4929.8330.1029.91152,700
Dec 06, 202330.3431.0029.8930.1529.96141,600
Dec 05, 202330.1930.5130.1530.1529.96129,700
Dec 04, 202329.7230.3729.7230.2030.0199,600
Dec 01, 202330.0030.4029.6530.1529.96143,500
Nov 30, 202330.1930.2529.6730.0029.81140,900
Nov 30, 20230.19 Dividend
Nov 29, 202329.5530.5829.4030.3029.92168,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...