Jamieson Wellness Inc. (TSX:JWEL)
Canada
· Delayed Price · Currency is CAD 31.26
+0.51 (1.66%)
Apr 17, 2025, 4:00 PM EDT
Jamieson Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.75 | 31.26 | 30.61 | 31.26 | 31.26 | 1.66% | 29,305 |
| Apr 16, 2025 | 30.43 | 30.79 | 29.92 | 30.75 | 30.75 | 0.56% | 55,148 |
| Apr 15, 2025 | 30.75 | 31.03 | 30.38 | 30.58 | 30.58 | -1.20% | 21,600 |
| Apr 14, 2025 | 30.83 | 31.49 | 30.75 | 30.95 | 30.95 | 1.24% | 50,500 |
| Apr 11, 2025 | 30.16 | 30.69 | 30.08 | 30.57 | 30.57 | 1.87% | 35,080 |
| Apr 10, 2025 | 31.00 | 31.01 | 29.68 | 30.01 | 30.01 | -3.69% | 133,846 |
| Apr 9, 2025 | 29.53 | 31.36 | 29.35 | 31.16 | 31.16 | 4.56% | 173,330 |
| Apr 8, 2025 | 30.37 | 30.50 | 29.50 | 29.80 | 29.80 | -0.40% | 136,500 |
| Apr 7, 2025 | 30.50 | 30.67 | 29.75 | 29.92 | 29.92 | -2.86% | 85,562 |
| Apr 4, 2025 | 29.40 | 31.08 | 29.40 | 30.80 | 30.80 | 2.50% | 126,200 |
| Apr 3, 2025 | 30.32 | 30.60 | 29.50 | 30.05 | 30.05 | -1.54% | 61,801 |
| Apr 2, 2025 | 30.53 | 30.89 | 30.35 | 30.52 | 30.52 | -0.49% | 49,849 |
| Apr 1, 2025 | 30.36 | 31.06 | 30.28 | 30.67 | 30.67 | 0.43% | 47,502 |
| Mar 31, 2025 | 30.42 | 31.16 | 30.27 | 30.54 | 30.54 | 0.03% | 84,500 |
| Mar 28, 2025 | 29.46 | 30.55 | 29.46 | 30.53 | 30.53 | 3.63% | 102,838 |
| Mar 27, 2025 | 29.08 | 29.80 | 29.08 | 29.46 | 29.46 | 1.55% | 58,600 |
| Mar 26, 2025 | 29.50 | 30.20 | 28.94 | 29.01 | 29.01 | -1.89% | 50,556 |
| Mar 25, 2025 | 29.77 | 29.87 | 29.34 | 29.57 | 29.57 | -0.03% | 54,513 |
| Mar 24, 2025 | 29.54 | 29.92 | 29.51 | 29.58 | 29.58 | 0.61% | 35,800 |
| Mar 21, 2025 | 29.12 | 29.72 | 28.98 | 29.40 | 29.40 | 0.82% | 96,800 |
| Mar 20, 2025 | 29.67 | 29.97 | 29.10 | 29.16 | 29.16 | -1.79% | 128,067 |
| Mar 19, 2025 | 28.64 | 30.11 | 28.63 | 29.69 | 29.69 | 3.67% | 126,204 |
| Mar 18, 2025 | 29.24 | 29.32 | 28.55 | 28.64 | 28.64 | -1.98% | 76,200 |
| Mar 17, 2025 | 28.29 | 29.25 | 28.24 | 29.22 | 29.22 | 3.47% | 111,811 |
| Mar 14, 2025 | 28.03 | 28.36 | 28.01 | 28.24 | 28.24 | 0.82% | 63,926 |
| Mar 13, 2025 | 28.14 | 28.43 | 27.90 | 28.01 | 28.01 | -1.27% | 50,137 |
| Mar 12, 2025 | 28.25 | 28.69 | 28.23 | 28.37 | 28.37 | 0.46% | 74,722 |
| Mar 11, 2025 | 29.10 | 29.59 | 28.19 | 28.24 | 28.24 | -3.45% | 121,016 |
| Mar 10, 2025 | 28.32 | 29.34 | 28.29 | 29.25 | 29.25 | 1.99% | 384,500 |
| Mar 7, 2025 | 28.18 | 28.74 | 28.16 | 28.68 | 28.68 | 1.59% | 71,145 |
| Mar 6, 2025 | 28.94 | 28.94 | 27.99 | 28.23 | 28.02 | -2.52% | 107,300 |
| Mar 5, 2025 | 28.69 | 29.06 | 28.24 | 28.96 | 28.74 | 0.73% | 130,700 |
| Mar 4, 2025 | 28.77 | 28.94 | 28.40 | 28.75 | 28.54 | -1.47% | 178,700 |
| Mar 3, 2025 | 30.00 | 30.21 | 28.94 | 29.18 | 28.96 | -1.49% | 221,300 |
| Feb 28, 2025 | 31.41 | 31.79 | 29.39 | 29.62 | 29.40 | -5.46% | 593,600 |
| Feb 27, 2025 | 31.69 | 31.85 | 31.29 | 31.33 | 31.10 | -2.58% | 55,400 |
| Feb 26, 2025 | 32.28 | 32.69 | 32.06 | 32.16 | 31.92 | -0.25% | 41,300 |
| Feb 25, 2025 | 31.88 | 32.33 | 31.68 | 32.24 | 32.00 | 0.97% | 60,200 |
| Feb 24, 2025 | 31.01 | 32.08 | 31.01 | 31.93 | 31.69 | 2.54% | 50,600 |
| Feb 21, 2025 | 31.93 | 31.93 | 31.07 | 31.14 | 30.91 | -1.55% | 41,149 |
| Feb 20, 2025 | 32.61 | 32.61 | 31.60 | 31.63 | 31.39 | -3.12% | 81,800 |
| Feb 19, 2025 | 32.54 | 32.95 | 31.93 | 32.65 | 32.41 | -0.24% | 72,200 |
| Feb 18, 2025 | 32.00 | 32.75 | 31.69 | 32.73 | 32.49 | 2.28% | 86,100 |
| Feb 14, 2025 | 32.13 | 32.41 | 31.86 | 32.00 | 31.76 | 0.47% | 62,505 |
| Feb 13, 2025 | 32.26 | 32.33 | 31.75 | 31.85 | 31.61 | -0.34% | 112,238 |
| Feb 12, 2025 | 32.53 | 33.03 | 31.91 | 31.96 | 31.72 | -3.12% | 62,900 |
| Feb 11, 2025 | 32.00 | 33.01 | 31.63 | 32.99 | 32.74 | 3.42% | 165,300 |
| Feb 10, 2025 | 30.91 | 32.15 | 30.91 | 31.90 | 31.66 | 2.54% | 123,900 |
| Feb 7, 2025 | 31.98 | 32.21 | 30.77 | 31.11 | 30.88 | -3.11% | 178,749 |
| Feb 6, 2025 | 32.82 | 33.31 | 31.07 | 32.11 | 31.87 | -2.93% | 166,600 |