Jamieson Wellness Inc. (TSX:JWEL)
Canada
· Delayed Price · Currency is CAD 33.50
+1.71 (5.38%)
May 9, 2025, 4:00 PM EDT
Jamieson Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 33.01 | 34.48 | 32.60 | 33.50 | 33.50 | 5.38% | 150,239 |
| May 8, 2025 | 31.99 | 32.01 | 31.57 | 31.79 | 31.79 | 0.51% | 19,700 |
| May 7, 2025 | 31.39 | 31.70 | 31.24 | 31.63 | 31.63 | 1.38% | 34,228 |
| May 6, 2025 | 30.81 | 31.49 | 30.81 | 31.20 | 31.20 | 0.03% | 40,300 |
| May 5, 2025 | 31.79 | 31.80 | 31.08 | 31.19 | 31.19 | -2.50% | 22,324 |
| May 2, 2025 | 31.88 | 32.08 | 31.70 | 31.99 | 31.99 | 1.11% | 18,917 |
| May 1, 2025 | 32.01 | 32.01 | 31.36 | 31.64 | 31.64 | -0.97% | 26,441 |
| Apr 30, 2025 | 31.62 | 32.03 | 30.89 | 31.95 | 31.95 | 0.50% | 40,100 |
| Apr 29, 2025 | 31.56 | 32.02 | 31.50 | 31.79 | 31.79 | 0.16% | 12,700 |
| Apr 28, 2025 | 31.64 | 31.91 | 31.53 | 31.74 | 31.74 | -0.38% | 17,900 |
| Apr 25, 2025 | 31.74 | 32.05 | 31.12 | 31.86 | 31.86 | 1.37% | 35,922 |
| Apr 24, 2025 | 31.09 | 31.50 | 30.77 | 31.43 | 31.43 | 1.58% | 23,048 |
| Apr 23, 2025 | 31.49 | 32.40 | 30.64 | 30.94 | 30.94 | -0.83% | 100,700 |
| Apr 22, 2025 | 31.24 | 31.33 | 30.98 | 31.20 | 31.20 | -0.38% | 37,933 |
| Apr 21, 2025 | 31.17 | 31.42 | 30.46 | 31.32 | 31.32 | 0.19% | 53,520 |
| 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 |