Jamieson Wellness Inc. (TSX:JWEL)
Canada · Delayed Price · Currency is CAD 34.65
+0.03 (0.09%)
Nov 5, 2025, 2:59 PM EST
Jamieson Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.45 | 35.02 | 34.38 | 34.95 | 34.95 | 0.95% | 23,598 |
| Nov 4, 2025 | 34.37 | 34.68 | 34.03 | 34.62 | 34.62 | 0.35% | 29,900 |
| Nov 3, 2025 | 34.82 | 34.82 | 34.21 | 34.50 | 34.50 | -0.92% | 38,130 |
| Oct 31, 2025 | 33.92 | 34.91 | 33.68 | 34.82 | 34.82 | 3.48% | 96,000 |
| Oct 30, 2025 | 34.12 | 34.32 | 33.59 | 33.65 | 33.65 | -1.06% | 67,900 |
| Oct 29, 2025 | 35.09 | 35.09 | 33.87 | 34.01 | 34.01 | -2.19% | 40,252 |
| Oct 28, 2025 | 34.80 | 35.07 | 34.70 | 34.77 | 34.77 | -0.06% | 31,400 |
| Oct 27, 2025 | 34.93 | 34.96 | 34.57 | 34.79 | 34.79 | -0.11% | 28,600 |
| Oct 24, 2025 | 34.70 | 35.02 | 34.69 | 34.83 | 34.83 | 0.35% | 30,725 |
| Oct 23, 2025 | 34.70 | 34.91 | 34.55 | 34.71 | 34.71 | 0.06% | 44,000 |
| Oct 22, 2025 | 34.30 | 34.95 | 34.30 | 34.69 | 34.69 | 1.14% | 44,500 |
| Oct 21, 2025 | 34.63 | 34.63 | 34.18 | 34.30 | 34.30 | -0.03% | 19,123 |
| Oct 20, 2025 | 34.37 | 34.45 | 34.06 | 34.31 | 34.31 | -0.17% | 32,100 |
| Oct 17, 2025 | 34.60 | 34.80 | 34.33 | 34.37 | 34.37 | -1.66% | 42,900 |
| Oct 16, 2025 | 35.06 | 35.28 | 34.70 | 34.95 | 34.95 | -0.51% | 50,537 |
| Oct 15, 2025 | 34.99 | 35.29 | 34.97 | 35.13 | 35.13 | 0.66% | 29,227 |
| Oct 14, 2025 | 34.59 | 35.10 | 34.59 | 34.90 | 34.90 | 0.95% | 53,400 |
| Oct 10, 2025 | 35.20 | 35.28 | 34.57 | 34.57 | 34.57 | -0.95% | 39,300 |
| Oct 9, 2025 | 34.84 | 35.01 | 34.71 | 34.90 | 34.90 | -0.17% | 26,549 |
| Oct 8, 2025 | 34.55 | 35.07 | 34.54 | 34.96 | 34.96 | 1.42% | 46,900 |
| Oct 7, 2025 | 35.03 | 35.03 | 34.19 | 34.47 | 34.47 | -1.35% | 63,941 |
| 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 |