Jamieson Wellness Inc. (TSX:JWEL)
Canada · Delayed Price · Currency is CAD 34.47
-0.47 (-1.35%)
Oct 7, 2025, 4:00 PM EDT
Jamieson Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.03 | 35.03 | 34.30 | 34.36 | 34.36 | -1.66% | 19,168 |
| Oct 6, 2025 | 36.01 | 36.01 | 34.88 | 34.94 | 34.94 | -2.37% | 68,000 |
| Oct 3, 2025 | 35.90 | 36.38 | 35.75 | 35.79 | 35.79 | -0.22% | 57,600 |
| Oct 2, 2025 | 35.86 | 35.99 | 35.51 | 35.87 | 35.87 | 0.08% | 68,500 |
| Oct 1, 2025 | 36.57 | 36.88 | 35.81 | 35.84 | 35.84 | -1.02% | 71,000 |
| Sep 30, 2025 | 35.64 | 36.28 | 35.64 | 36.21 | 36.21 | 1.66% | 65,100 |
| Sep 29, 2025 | 35.43 | 35.87 | 35.36 | 35.62 | 35.62 | 0.62% | 41,651 |
| Sep 26, 2025 | 35.89 | 36.11 | 35.37 | 35.40 | 35.40 | -1.34% | 55,000 |
| Sep 25, 2025 | 37.05 | 37.14 | 35.84 | 35.88 | 35.88 | -2.76% | 42,000 |
| Sep 24, 2025 | 36.95 | 37.33 | 36.20 | 36.90 | 36.90 | -0.62% | 186,500 |
| Sep 23, 2025 | 37.82 | 37.82 | 36.78 | 37.13 | 37.13 | -1.88% | 74,500 |
| Sep 22, 2025 | 37.96 | 38.03 | 37.40 | 37.84 | 37.84 | 0.05% | 124,200 |
| Sep 19, 2025 | 37.58 | 38.11 | 37.58 | 37.82 | 37.82 | -0.03% | 85,700 |
| Sep 18, 2025 | 37.80 | 37.93 | 37.41 | 37.83 | 37.83 | 0.05% | 54,203 |
| Sep 17, 2025 | 37.25 | 37.89 | 37.25 | 37.81 | 37.81 | 1.29% | 31,106 |
| Sep 16, 2025 | 36.94 | 37.43 | 36.92 | 37.33 | 37.33 | 1.08% | 59,522 |
| Sep 15, 2025 | 37.22 | 37.22 | 36.75 | 36.93 | 36.93 | -0.78% | 39,707 |
| Sep 12, 2025 | 36.86 | 37.30 | 36.73 | 37.22 | 37.22 | 0.68% | 63,400 |
| Sep 11, 2025 | 37.01 | 37.10 | 36.88 | 36.97 | 36.97 | -0.03% | 44,734 |
| Sep 10, 2025 | 37.13 | 37.36 | 36.88 | 36.98 | 36.98 | -0.40% | 49,702 |
| Sep 9, 2025 | 36.83 | 37.19 | 36.78 | 37.13 | 37.13 | 0.49% | 63,805 |
| Sep 8, 2025 | 36.99 | 37.05 | 36.83 | 36.95 | 36.95 | -0.67% | 41,800 |
| Sep 5, 2025 | 37.01 | 37.20 | 36.85 | 37.20 | 37.20 | 0.54% | 30,220 |
| Sep 4, 2025 | 37.51 | 37.51 | 36.75 | 37.00 | 37.00 | -1.07% | 46,618 |
| Sep 3, 2025 | 37.25 | 37.67 | 37.22 | 37.40 | 37.40 | 0.67% | 54,908 |
| Sep 2, 2025 | 37.30 | 37.30 | 36.54 | 37.15 | 37.15 | -0.40% | 61,638 |
| Aug 29, 2025 | 36.72 | 37.38 | 36.62 | 37.30 | 37.30 | 1.36% | 108,521 |
| Aug 28, 2025 | 36.24 | 36.87 | 36.20 | 36.80 | 36.57 | 1.13% | 74,426 |
| Aug 27, 2025 | 36.32 | 36.50 | 36.30 | 36.39 | 36.16 | 0.47% | 37,000 |
| Aug 26, 2025 | 36.61 | 36.66 | 36.11 | 36.22 | 35.99 | -1.12% | 240,000 |
| Aug 25, 2025 | 36.85 | 36.85 | 35.93 | 36.63 | 36.40 | -0.43% | 72,700 |
| Aug 22, 2025 | 36.94 | 37.33 | 36.59 | 36.79 | 36.56 | -0.30% | 31,946 |
| Aug 21, 2025 | 36.94 | 37.39 | 36.78 | 36.90 | 36.67 | -0.38% | 29,000 |
| Aug 20, 2025 | 36.62 | 37.25 | 36.62 | 37.04 | 36.81 | 0.33% | 72,622 |
| Aug 19, 2025 | 36.10 | 36.93 | 36.00 | 36.92 | 36.69 | 2.58% | 84,600 |
| Aug 18, 2025 | 36.08 | 36.49 | 35.88 | 35.99 | 35.77 | -0.33% | 71,300 |
| Aug 15, 2025 | 35.86 | 36.20 | 35.82 | 36.11 | 35.88 | -0.25% | 56,622 |
| Aug 14, 2025 | 36.99 | 36.99 | 36.03 | 36.20 | 35.97 | -2.16% | 56,514 |
| Aug 13, 2025 | 37.02 | 37.29 | 36.86 | 37.00 | 36.77 | -0.16% | 27,800 |
| Aug 12, 2025 | 37.18 | 37.30 | 36.41 | 37.06 | 36.83 | 0.52% | 55,541 |
| Aug 11, 2025 | 37.38 | 37.69 | 36.59 | 36.87 | 36.64 | -1.65% | 119,400 |
| Aug 8, 2025 | 35.32 | 37.72 | 34.76 | 37.49 | 37.26 | 7.21% | 246,239 |
| Aug 7, 2025 | 34.57 | 35.11 | 34.57 | 34.97 | 34.75 | 0.69% | 90,300 |
| Aug 6, 2025 | 34.21 | 34.79 | 34.21 | 34.73 | 34.51 | 1.46% | 44,900 |
| Aug 5, 2025 | 33.97 | 34.47 | 33.91 | 34.23 | 34.02 | 1.72% | 59,300 |
| Aug 1, 2025 | 33.57 | 33.88 | 33.33 | 33.65 | 33.44 | 0.03% | 58,934 |
| Jul 31, 2025 | 34.06 | 34.06 | 33.54 | 33.64 | 33.43 | -0.27% | 69,124 |
| Jul 30, 2025 | 34.11 | 34.24 | 33.67 | 33.73 | 33.52 | -1.20% | 80,100 |
| Jul 29, 2025 | 34.33 | 34.33 | 34.10 | 34.14 | 33.93 | - | 36,000 |
| Jul 28, 2025 | 34.30 | 34.32 | 33.89 | 34.14 | 33.93 | -0.47% | 44,723 |