Jamieson Wellness, Inc. JWEL
TSX · Kanada · Sağlık Teknolojisi
CAD 45,44+0,01 (+%0,02)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 45,44 | +%0,02 | CAD 45,48 | CAD 45,48 | CAD 45,43 | 253,20K |
| 2026-09-30 | CAD 45,43 | -%0,04 | CAD 45,45 | CAD 45,46 | CAD 45,42 | 529,00K |
| 2026-09-29 | CAD 45,45 | %0,00 | CAD 45,45 | CAD 45,48 | CAD 45,42 | 224,70K |
| 2026-09-28 | CAD 45,45 | +%0,02 | CAD 45,40 | CAD 45,46 | CAD 45,40 | 341,10K |
| 2026-09-25 | CAD 45,44 | +%0,02 | CAD 45,48 | CAD 45,48 | CAD 45,39 | 204,20K |
| 2026-09-24 | CAD 45,43 | %0,00 | CAD 45,44 | CAD 45,48 | CAD 45,41 | 293,80K |
| 2026-09-23 | CAD 45,43 | +%0,04 | CAD 45,48 | CAD 45,48 | CAD 45,43 | 203,80K |
| 2026-09-22 | CAD 45,41 | -%0,26 | CAD 45,47 | CAD 45,60 | CAD 45,36 | 385,10K |
| 2026-09-21 | CAD 45,53 | +%0,24 | CAD 45,44 | CAD 45,53 | CAD 45,40 | 137,30K |
| 2026-09-18 | CAD 45,42 | %0,00 | CAD 45,43 | CAD 45,50 | CAD 45,39 | 562,60K |
| 2026-09-17 | CAD 45,42 | +%0,13 | CAD 45,39 | CAD 45,46 | CAD 45,37 | 349,60K |
| 2026-09-16 | CAD 45,36 | -%0,02 | CAD 45,36 | CAD 45,38 | CAD 45,32 | 395,10K |
| 2026-09-15 | CAD 45,37 | -%0,20 | CAD 45,46 | CAD 45,47 | CAD 45,13 | 239,60K |
| 2026-09-14 | CAD 45,46 | -%0,09 | CAD 45,52 | CAD 45,53 | CAD 45,39 | 542,00K |
| 2026-09-11 | CAD 45,50 | +%0,09 | CAD 45,50 | CAD 45,55 | CAD 45,46 | 291,10K |
| 2026-09-10 | CAD 45,46 | -%0,13 | CAD 45,50 | CAD 45,58 | CAD 45,45 | 594,30K |
| 2026-09-09 | CAD 45,52 | +%0,11 | CAD 45,47 | CAD 45,52 | CAD 45,45 | 250,50K |
| 2026-09-08 | CAD 45,47 | +%0,09 | CAD 45,45 | CAD 45,50 | CAD 45,40 | 478,50K |
| 2026-09-04 | CAD 45,43 | +%0,04 | CAD 45,40 | CAD 45,49 | CAD 45,40 | 169,80K |
| 2026-09-03 | CAD 45,41 | +%0,02 | CAD 45,47 | CAD 45,53 | CAD 45,37 | 161,50K |
| 2026-09-02 | CAD 45,40 | -%0,20 | CAD 45,52 | CAD 45,60 | CAD 45,34 | 254,00K |
| 2026-09-01 | CAD 45,49 | -%0,48 | CAD 45,61 | CAD 45,72 | CAD 45,41 | 201,00K |
| 2026-08-31 | CAD 45,71 | +%0,35 | CAD 45,40 | CAD 45,88 | CAD 45,40 | 694,40K |
| 2026-08-28 | CAD 45,55 | -%0,33 | CAD 45,67 | CAD 45,74 | CAD 45,48 | 573,30K |
| 2026-08-27 | CAD 45,70 | +%0,11 | CAD 45,68 | CAD 45,74 | CAD 45,63 | 220,50K |
| 2026-08-26 | CAD 45,65 | -%0,07 | CAD 45,63 | CAD 45,69 | CAD 45,63 | 156,40K |
| 2026-08-25 | CAD 45,68 | +%0,11 | CAD 45,61 | CAD 45,69 | CAD 45,61 | 168,00K |
| 2026-08-24 | CAD 45,63 | -%0,13 | CAD 45,60 | CAD 45,73 | CAD 45,60 | 157,00K |
| 2026-08-21 | CAD 45,69 | +%0,04 | CAD 45,63 | CAD 45,70 | CAD 45,59 | 120,20K |
| 2026-08-20 | CAD 45,67 | -%0,15 | CAD 45,65 | CAD 45,75 | CAD 45,61 | 179,50K |
| 2026-08-19 | CAD 45,74 | +%0,29 | CAD 45,60 | CAD 45,75 | CAD 45,54 | 177,60K |
| 2026-08-18 | CAD 45,61 | +%0,02 | CAD 45,59 | CAD 45,70 | CAD 45,58 | 151,50K |
| 2026-08-17 | CAD 45,60 | -%0,02 | CAD 45,61 | CAD 45,70 | CAD 45,59 | 230,60K |
| 2026-08-14 | CAD 45,61 | -%0,11 | CAD 45,62 | CAD 45,75 | CAD 45,59 | 180,60K |
| 2026-08-13 | CAD 45,66 | +%0,24 | CAD 45,57 | CAD 45,71 | CAD 45,56 | 422,30K |
| 2026-08-12 | CAD 45,55 | -%0,44 | CAD 45,65 | CAD 45,69 | CAD 45,50 | 445,40K |
| 2026-08-11 | CAD 45,75 | +%0,28 | CAD 45,61 | CAD 45,76 | CAD 45,60 | 704,40K |
| 2026-08-10 | CAD 45,62 | +%0,31 | CAD 45,40 | CAD 45,67 | CAD 45,38 | 576,80K |
| 2026-08-07 | CAD 45,48 | +%9,59 | CAD 45,40 | CAD 45,65 | CAD 45,35 | 1,56M |
| 2026-08-06 | CAD 41,50 | %0,00 | CAD 41,51 | CAD 41,58 | CAD 41,19 | 62,50K |
| 2026-08-05 | CAD 41,50 | -%0,12 | CAD 41,88 | CAD 41,98 | CAD 41,16 | 139,00K |
| 2026-08-04 | CAD 41,55 | +%0,48 | CAD 41,73 | CAD 41,88 | CAD 40,70 | 162,80K |
| 2026-07-31 | CAD 41,35 | +%0,17 | CAD 41,23 | CAD 41,69 | CAD 41,00 | 118,30K |
| 2026-07-30 | CAD 41,28 | -%1,81 | CAD 41,96 | CAD 42,07 | CAD 41,10 | 80,70K |
| 2026-07-29 | CAD 42,04 | -%1,64 | CAD 42,48 | CAD 42,48 | CAD 41,96 | 71,30K |
| 2026-07-28 | CAD 42,74 | +%0,83 | CAD 42,34 | CAD 42,84 | CAD 42,24 | 71,90K |
| 2026-07-27 | CAD 42,39 | +%3,72 | CAD 41,12 | CAD 42,45 | CAD 41,12 | 76,80K |
| 2026-07-24 | CAD 40,87 | -%0,54 | CAD 41,09 | CAD 41,19 | CAD 40,58 | 101,00K |
| 2026-07-23 | CAD 41,09 | +%0,20 | CAD 40,90 | CAD 41,16 | CAD 40,56 | 108,70K |
| 2026-07-22 | CAD 41,01 | -%1,13 | CAD 41,39 | CAD 41,40 | CAD 40,96 | 104,90K |
| 2026-07-21 | CAD 41,48 | -%0,14 | CAD 41,56 | CAD 41,56 | CAD 41,24 | 43,50K |
| 2026-07-20 | CAD 41,54 | -%1,17 | CAD 41,92 | CAD 41,99 | CAD 41,17 | 103,50K |
| 2026-07-17 | CAD 42,03 | +%0,33 | CAD 41,63 | CAD 42,20 | CAD 41,63 | 76,30K |
| 2026-07-16 | CAD 41,89 | -%0,10 | CAD 41,93 | CAD 42,20 | CAD 41,74 | 55,90K |
| 2026-07-15 | CAD 41,93 | +%0,46 | CAD 41,76 | CAD 42,21 | CAD 41,67 | 90,60K |
| 2026-07-14 | CAD 41,74 | -%0,22 | CAD 41,76 | CAD 41,81 | CAD 41,40 | 47,30K |
| 2026-07-13 | CAD 41,83 | +%0,19 | CAD 41,86 | CAD 42,29 | CAD 41,57 | 72,50K |
| 2026-07-10 | CAD 41,75 | +%1,38 | CAD 41,43 | CAD 42,00 | CAD 41,20 | 24,90K |
| 2026-07-09 | CAD 41,18 | +%0,88 | CAD 40,52 | CAD 41,42 | CAD 40,50 | 54,60K |
| 2026-07-08 | CAD 40,82 | -%0,92 | CAD 41,00 | CAD 41,15 | CAD 40,61 | 69,20K |
| 2026-07-07 | CAD 41,20 | -%1,46 | CAD 41,77 | CAD 42,03 | CAD 41,13 | 93,50K |
| 2026-07-06 | CAD 41,81 | -%0,36 | CAD 42,48 | CAD 42,48 | CAD 41,41 | 58,30K |
| 2026-07-03 | CAD 41,96 | +%0,38 | CAD 41,80 | CAD 42,12 | CAD 41,80 | 22,20K |
| 2026-07-02 | CAD 41,80 | +%0,29 | CAD 41,80 | CAD 42,47 | CAD 41,67 | 116,70K |
| 2026-06-30 | CAD 41,68 | -%0,71 | CAD 42,05 | CAD 42,18 | CAD 41,50 | 93,10K |
| 2026-06-29 | CAD 41,98 | +%2,34 | CAD 41,06 | CAD 42,50 | CAD 40,55 | 194,90K |
| 2026-06-26 | CAD 41,02 | +%2,09 | CAD 40,48 | CAD 41,61 | CAD 40,48 | 178,40K |
| 2026-06-25 | CAD 40,18 | +%10,41 | CAD 41,00 | CAD 43,00 | CAD 40,00 | 488,80K |
| 2026-06-24 | CAD 36,39 | +%0,28 | CAD 36,36 | CAD 37,09 | CAD 36,32 | 37,80K |
| 2026-06-23 | CAD 36,29 | +%0,11 | CAD 36,49 | CAD 36,81 | CAD 36,19 | 50,10K |
| 2026-06-22 | CAD 36,25 | -%0,63 | CAD 36,44 | CAD 36,80 | CAD 36,20 | 76,00K |
| 2026-06-19 | CAD 36,48 | -%0,82 | CAD 36,86 | CAD 37,21 | CAD 36,44 | 264,00K |
| 2026-06-18 | CAD 36,78 | -%1,92 | CAD 37,48 | CAD 37,77 | CAD 36,28 | 89,30K |
| 2026-06-17 | CAD 37,50 | +%1,71 | CAD 36,79 | CAD 37,61 | CAD 36,79 | 107,90K |
| 2026-06-16 | CAD 36,87 | +%0,82 | CAD 36,66 | CAD 37,10 | CAD 36,52 | 75,80K |
| 2026-06-15 | CAD 36,57 | +%1,13 | CAD 36,40 | CAD 36,70 | CAD 36,01 | 58,30K |
| 2026-06-12 | CAD 36,16 | +%0,92 | CAD 35,97 | CAD 36,35 | CAD 35,52 | 57,30K |
| 2026-06-11 | CAD 35,83 | +%0,42 | CAD 35,71 | CAD 36,04 | CAD 35,67 | 26,00K |
| 2026-06-10 | CAD 35,68 | -%0,64 | CAD 35,95 | CAD 36,39 | CAD 35,46 | 52,10K |
| 2026-06-09 | CAD 35,91 | +%0,45 | CAD 35,93 | CAD 36,17 | CAD 35,55 | 46,00K |
| 2026-06-08 | CAD 35,75 | +%0,62 | CAD 35,54 | CAD 35,99 | CAD 35,54 | 112,90K |
| 2026-06-05 | CAD 35,53 | +%0,85 | CAD 35,15 | CAD 35,85 | CAD 35,15 | 125,70K |
| 2026-06-04 | CAD 35,23 | +%2,03 | CAD 34,47 | CAD 35,26 | CAD 34,07 | 63,20K |
| 2026-06-03 | CAD 34,53 | -%0,89 | CAD 34,74 | CAD 35,39 | CAD 34,53 | 54,50K |
| 2026-06-02 | CAD 34,84 | -%0,06 | CAD 34,70 | CAD 34,97 | CAD 34,43 | 44,70K |
| 2026-06-01 | CAD 34,86 | -%1,55 | CAD 34,93 | CAD 35,14 | CAD 34,72 | 42,40K |
| 2026-05-29 | CAD 35,41 | +%0,57 | CAD 35,33 | CAD 36,10 | CAD 35,33 | 101,90K |
| 2026-05-28 | CAD 35,21 | -%1,32 | CAD 35,70 | CAD 35,99 | CAD 35,21 | 80,80K |
| 2026-05-27 | CAD 35,68 | +%1,51 | CAD 34,99 | CAD 35,90 | CAD 34,90 | 171,10K |
| 2026-05-26 | CAD 35,15 | -%0,11 | CAD 35,15 | CAD 35,35 | CAD 34,98 | 48,00K |