Toronto - Delayed Quote CAD

Jamieson Wellness Inc. (JWEL.TO)

33.66

+0.19

+(0.57%)

At close: 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	33.23	33.90	33.14	33.66	33.66	52,418
May 13, 2025	33.72	33.75	32.94	33.47	33.47	37,200
May 12, 2025	34.40	34.67	33.00	33.90	33.90	126,000
May 9, 2025	33.01	34.48	32.60	33.50	33.50	150,200
May 8, 2025	31.99	32.01	31.57	31.79	31.79	19,700
May 7, 2025	31.39	31.69	31.24	31.63	31.63	34,200
May 6, 2025	30.81	31.49	30.81	31.20	31.20	40,300
May 5, 2025	31.79	31.80	31.08	31.19	31.19	22,300
May 2, 2025	31.88	32.08	31.70	31.99	31.99	18,900
May 1, 2025	32.01	32.01	31.36	31.64	31.64	26,400
Apr 30, 2025	31.62	32.03	30.89	31.95	31.95	40,100
Apr 29, 2025	31.56	32.02	31.50	31.79	31.79	12,700
Apr 28, 2025	31.64	31.91	31.53	31.74	31.74	17,900
Apr 25, 2025	31.74	32.05	31.12	31.86	31.86	35,900
Apr 24, 2025	31.09	31.50	30.77	31.43	31.43	23,000
Apr 23, 2025	31.49	32.40	30.64	30.94	30.94	100,700
Apr 22, 2025	31.24	31.33	30.98	31.20	31.20	37,900
Apr 21, 2025	31.17	31.42	30.46	31.32	31.32	53,500
Apr 17, 2025	30.75	31.26	30.61	31.26	31.26	29,300
Apr 16, 2025	30.43	30.79	29.92	30.75	30.75	55,100
Apr 15, 2025	30.75	31.03	30.38	30.58	30.58	21,600
Apr 14, 2025	30.83	31.49	30.75	30.95	30.95	50,500
Apr 11, 2025	30.16	30.68	30.08	30.57	30.57	35,000
Apr 10, 2025	31.00	31.01	29.68	30.01	30.01	133,800
Apr 9, 2025	29.53	31.36	29.35	31.16	31.16	173,200
Apr 8, 2025	30.37	30.50	29.50	29.80	29.80	136,500
Apr 7, 2025	30.50	30.67	29.75	29.92	29.92	85,500
Apr 4, 2025	29.40	31.08	29.40	30.80	30.80	126,200
Apr 3, 2025	30.32	30.59	29.50	30.05	30.05	61,800
Apr 2, 2025	30.53	30.89	30.35	30.52	30.52	49,800
Apr 1, 2025	30.36	31.06	30.28	30.67	30.67	47,200
Mar 31, 2025	30.42	31.16	30.27	30.54	30.54	84,500
Mar 28, 2025	29.46	30.55	29.46	30.53	30.53	102,800
Mar 27, 2025	29.08	29.80	29.08	29.46	29.46	58,600
Mar 26, 2025	29.50	30.20	28.94	29.01	29.01	50,500
Mar 25, 2025	29.77	29.87	29.34	29.57	29.57	54,500
Mar 24, 2025	29.54	29.92	29.51	29.58	29.58	35,800
Mar 21, 2025	29.12	29.72	28.98	29.40	29.40	96,800
Mar 20, 2025	29.67	29.97	29.10	29.16	29.16	128,000
Mar 19, 2025	28.64	30.11	28.63	29.69	29.69	126,200
Mar 18, 2025	29.24	29.32	28.55	28.64	28.64	76,200
Mar 17, 2025	28.29	29.25	28.24	29.22	29.22	111,800
Mar 14, 2025	28.03	28.36	28.01	28.24	28.24	63,900
Mar 13, 2025	28.14	28.43	27.90	28.01	28.01	50,100
Mar 12, 2025	28.25	28.69	28.23	28.37	28.37	74,600
Mar 11, 2025	29.10	29.59	28.19	28.24	28.24	121,000
Mar 10, 2025	28.32	29.34	28.28	29.25	29.25	384,500
Mar 7, 2025	0.21 Dividend
Mar 7, 2025	28.18	28.74	28.16	28.68	28.68	71,100
Mar 6, 2025	28.94	28.94	27.99	28.23	28.02	107,300
Mar 5, 2025	28.69	29.06	28.24	28.96	28.74	130,700
Mar 4, 2025	28.77	28.94	28.40	28.75	28.54	178,700
Mar 3, 2025	30.00	30.21	28.94	29.18	28.96	221,300
Feb 28, 2025	31.41	31.79	29.39	29.62	29.40	593,600
Feb 27, 2025	31.69	31.85	31.29	31.33	31.10	55,400
Feb 26, 2025	32.28	32.69	32.06	32.16	31.92	41,300
Feb 25, 2025	31.88	32.33	31.68	32.24	32.00	60,200
Feb 24, 2025	31.01	32.08	31.01	31.93	31.69	50,600
Feb 21, 2025	31.93	31.93	31.07	31.14	30.91	41,100
Feb 20, 2025	32.61	32.61	31.60	31.63	31.39	81,800
Feb 19, 2025	32.54	32.95	31.93	32.65	32.41	72,200
Feb 18, 2025	32.00	32.75	31.69	32.73	32.49	86,100
Feb 14, 2025	32.13	32.40	31.86	32.00	31.76	62,500
Feb 13, 2025	32.26	32.33	31.75	31.85	31.61	112,200
Feb 12, 2025	32.53	33.03	31.91	31.96	31.72	62,900
Feb 11, 2025	32.00	33.01	31.63	32.99	32.74	165,300
Feb 10, 2025	30.91	32.15	30.91	31.90	31.66	123,900
Feb 7, 2025	31.98	32.21	30.77	31.11	30.88	178,700
Feb 6, 2025	32.82	33.31	31.07	32.11	31.87	166,600
Feb 5, 2025	33.51	33.70	32.85	33.08	32.83	48,300
Feb 4, 2025	33.12	33.92	32.94	33.57	33.32	54,000
Feb 3, 2025	29.14	33.16	29.14	32.89	32.65	149,700
Jan 31, 2025	34.08	34.42	33.03	33.05	32.80	71,500
Jan 30, 2025	34.30	34.49	33.95	34.18	33.93	63,900
Jan 29, 2025	34.79	35.00	33.90	34.25	34.00	57,200
Jan 28, 2025	35.27	35.57	34.82	34.96	34.70	41,500
Jan 27, 2025	35.58	35.92	35.51	35.75	35.48	33,900
Jan 24, 2025	35.16	35.71	34.68	35.66	35.39	34,000
Jan 23, 2025	34.91	35.14	34.80	34.86	34.60	21,900
Jan 22, 2025	34.52	35.10	34.47	34.92	34.66	27,900
Jan 21, 2025	34.62	35.15	34.25	34.34	34.08	44,700
Jan 20, 2025	34.38	35.11	34.38	35.11	34.85	12,700
Jan 17, 2025	33.88	34.90	33.69	34.64	34.38	42,700
Jan 16, 2025	34.18	34.20	33.76	33.97	33.72	53,300
Jan 15, 2025	34.39	34.86	34.03	34.27	34.02	31,800
Jan 14, 2025	34.13	34.46	33.60	34.37	34.11	27,100
Jan 13, 2025	34.39	34.43	33.90	34.11	33.86	77,400
Jan 10, 2025	35.80	35.80	34.50	34.55	34.29	21,800
Jan 9, 2025	35.08	35.22	34.77	35.00	34.74	14,100
Jan 8, 2025	35.58	35.58	34.58	35.27	35.01	78,000
Jan 7, 2025	35.66	35.66	35.09	35.28	35.02	54,100
Jan 6, 2025	36.97	37.50	35.18	35.56	35.30	55,100
Jan 3, 2025	36.74	37.04	35.75	36.72	36.45	18,800
Jan 2, 2025	36.99	36.99	36.36	36.63	36.36	27,500
Dec 31, 2024	36.97	36.98	36.50	36.71	36.44	14,300
Dec 30, 2024	36.21	36.79	35.72	36.67	36.40	21,800
Dec 27, 2024	36.36	36.69	36.25	36.50	36.23	21,600
Dec 24, 2024	36.46	37.19	36.46	36.46	36.19	18,500
Dec 23, 2024	37.10	37.39	36.43	37.12	36.84	18,300
Dec 20, 2024	37.73	37.82	36.90	37.34	37.06	50,900
Dec 19, 2024	37.71	38.20	37.50	37.71	37.43	95,600
Dec 18, 2024	37.77	38.10	37.60	37.71	37.43	42,800
Dec 17, 2024	37.70	38.00	37.60	37.79	37.51	51,300
Dec 16, 2024	36.47	37.79	36.47	37.70	37.42	57,800
Dec 13, 2024	36.59	37.16	36.40	36.74	36.47	36,800
Dec 12, 2024	36.74	36.75	36.26	36.43	36.16	47,500
Dec 11, 2024	37.20	37.61	36.71	36.76	36.49	47,100
Dec 10, 2024	36.94	37.40	36.89	37.23	36.95	50,000
Dec 9, 2024	36.59	37.84	36.59	36.91	36.64	57,100
Dec 6, 2024	37.00	37.29	36.20	36.50	36.23	12,100
Dec 5, 2024	37.54	37.63	37.09	37.15	36.87	66,700
Dec 4, 2024	37.69	37.99	37.40	37.50	37.22	71,100
Dec 3, 2024	36.50	37.93	36.50	37.69	37.41	93,900
Dec 2, 2024	36.17	36.80	35.98	36.48	36.21	46,100
Nov 29, 2024	0.21 Dividend
Nov 29, 2024	36.42	36.46	36.08	36.28	36.01	46,400
Nov 28, 2024	36.26	36.90	36.00	36.64	36.16	28,300
Nov 27, 2024	36.54	37.24	36.49	36.96	36.47	67,500
Nov 26, 2024	36.43	36.46	36.08	36.46	35.98	24,100
Nov 25, 2024	36.27	36.98	36.25	36.60	36.12	146,100
Nov 22, 2024	35.58	36.05	35.58	35.91	35.44	21,700
Nov 21, 2024	35.27	35.91	35.26	35.73	35.26	26,600
Nov 20, 2024	35.01	35.69	34.98	35.63	35.16	25,900
Nov 19, 2024	35.02	35.86	35.02	35.25	34.79	65,600
Nov 18, 2024	35.23	35.37	34.97	35.24	34.78	40,900
Nov 15, 2024	35.19	35.29	34.48	35.25	34.79	49,300
Nov 14, 2024	36.77	36.77	34.90	35.17	34.71	104,000
Nov 13, 2024	35.39	36.74	35.29	36.48	36.00	67,900
Nov 12, 2024	35.85	35.91	35.30	35.38	34.92	32,700
Nov 11, 2024	35.76	35.81	34.81	35.76	35.29	48,400
Nov 8, 2024	33.60	35.90	33.60	35.62	35.15	125,600
Nov 7, 2024	33.50	33.71	32.99	33.68	33.24	46,300
Nov 6, 2024	33.60	33.65	32.64	33.50	33.06	39,600
Nov 5, 2024	32.56	33.54	32.43	33.09	32.66	78,100
Nov 4, 2024	32.66	32.90	32.24	32.56	32.13	65,600
Nov 1, 2024	33.29	33.29	32.83	32.92	32.49	63,700
Oct 31, 2024	33.82	33.82	33.00	33.17	32.73	36,000
Oct 30, 2024	34.37	34.37	33.29	33.84	33.40	77,300
Oct 29, 2024	34.56	34.62	34.25	34.39	33.94	15,700
Oct 28, 2024	34.64	34.83	34.47	34.49	34.04	13,000
Oct 25, 2024	34.04	34.76	34.04	34.45	34.00	15,400
Oct 24, 2024	34.48	34.70	33.97	34.31	33.86	38,200
Oct 23, 2024	34.65	34.80	34.10	34.38	33.93	32,400
Oct 22, 2024	35.29	35.29	34.02	34.62	34.17	46,900
Oct 21, 2024	34.68	35.18	34.68	34.92	34.46	26,800
Oct 18, 2024	35.49	35.71	35.26	35.42	34.96	26,200
Oct 17, 2024	35.85	35.85	35.18	35.30	34.84	34,200
Oct 16, 2024	35.39	35.73	35.04	35.61	35.14	28,200
Oct 15, 2024	35.49	35.49	34.67	35.23	34.77	56,700
Oct 11, 2024	34.99	35.25	34.92	35.19	34.73	24,900
Oct 10, 2024	34.97	35.06	34.78	35.04	34.58	17,400
Oct 9, 2024	35.29	35.29	34.63	35.04	34.58	35,000
Oct 8, 2024	34.85	35.19	34.65	35.19	34.73	39,900
Oct 7, 2024	34.97	35.05	34.30	34.73	34.27	35,200
Oct 4, 2024	34.59	35.16	34.59	34.93	34.47	52,900
Oct 3, 2024	35.19	35.19	34.50	34.69	34.23	67,900
Oct 2, 2024	34.68	35.25	34.66	35.20	34.74	18,000
Oct 1, 2024	35.24	35.24	33.98	34.68	34.22	54,600
Sep 30, 2024	34.72	35.20	34.55	35.11	34.65	19,800
Sep 27, 2024	35.42	35.42	34.06	34.46	34.01	32,300
Sep 26, 2024	35.30	35.67	34.98	35.39	34.93	42,500
Sep 25, 2024	34.98	35.20	34.57	35.17	34.71	34,600
Sep 24, 2024	33.63	35.13	33.53	34.94	34.48	60,200
Sep 23, 2024	33.73	34.10	33.37	33.58	33.14	264,400
Sep 20, 2024	33.83	33.83	33.25	33.39	32.95	33,300
Sep 19, 2024	33.69	33.92	33.29	33.91	33.46	35,600
Sep 18, 2024	33.35	34.06	33.21	33.33	32.89	23,300
Sep 17, 2024	33.29	33.53	33.09	33.35	32.91	17,800
Sep 16, 2024	32.97	33.42	32.97	33.27	32.83	16,200
Sep 13, 2024	33.55	35.20	33.03	33.03	32.60	65,200
Sep 12, 2024	32.69	33.66	32.49	33.50	33.06	45,100
Sep 11, 2024	32.74	32.95	32.64	32.67	32.24	19,900
Sep 10, 2024	32.49	32.94	32.42	32.76	32.33	37,300
Sep 9, 2024	32.18	32.59	32.18	32.29	31.87	40,800
Sep 6, 2024	31.95	32.18	31.52	31.97	31.55	42,300
Sep 5, 2024	31.74	32.39	31.57	32.02	31.60	61,500
Sep 4, 2024	31.15	31.70	31.15	31.61	31.20	25,600
Sep 3, 2024	30.86	31.43	30.86	31.31	30.90	24,000
Aug 30, 2024	0.21 Dividend
Aug 30, 2024	30.99	31.29	30.99	31.12	30.71	53,400
Aug 29, 2024	31.11	31.47	31.03	31.28	30.66	11,900
Aug 28, 2024	31.43	31.43	30.86	31.04	30.43	33,200
Aug 27, 2024	31.56	31.74	31.32	31.48	30.86	36,700
Aug 26, 2024	31.66	31.75	31.43	31.56	30.94	10,300
Aug 23, 2024	31.67	31.88	31.62	31.63	31.01	29,800
Aug 22, 2024	31.74	32.00	31.50	31.67	31.04	31,200
Aug 21, 2024	31.14	31.75	31.05	31.75	31.12	56,700
Aug 20, 2024	31.04	31.35	31.04	31.10	30.49	72,300
Aug 19, 2024	31.29	31.33	30.95	31.04	30.43	43,400
Aug 16, 2024	31.27	31.50	31.08	31.30	30.68	58,700
Aug 15, 2024	31.29	31.45	31.11	31.27	30.65	42,400
Aug 14, 2024	31.40	31.40	31.06	31.14	30.52	16,500
Aug 13, 2024	31.09	31.50	30.99	31.40	30.78	38,200
Aug 12, 2024	31.39	31.79	30.93	31.03	30.42	73,500
Aug 9, 2024	32.52	33.00	31.38	31.57	30.95	41,500
Aug 8, 2024	32.31	33.14	32.11	32.34	31.70	80,500
Aug 7, 2024	31.87	32.59	31.79	32.25	31.61	43,700
Aug 6, 2024	30.86	31.86	30.78	31.63	31.01	24,300
Aug 2, 2024	32.13	32.29	31.49	31.60	30.98	45,700
Aug 1, 2024	32.69	32.81	32.30	32.30	31.66	27,200
Jul 31, 2024	32.52	32.87	32.44	32.67	32.02	30,200
Jul 30, 2024	32.35	32.74	32.35	32.37	31.73	24,100
Jul 29, 2024	32.46	32.66	32.11	32.32	31.68	43,800
Jul 26, 2024	31.87	32.53	31.87	32.50	31.86	23,000
Jul 25, 2024	32.53	32.53	31.62	31.74	31.11	27,800
Jul 24, 2024	32.13	32.49	31.95	32.36	31.72	29,400
Jul 23, 2024	31.73	32.57	31.72	32.28	31.64	69,400
Jul 22, 2024	31.17	32.03	31.16	31.99	31.36	50,200
Jul 19, 2024	30.68	31.12	30.68	31.05	30.44	34,800
Jul 18, 2024	31.29	31.30	29.95	30.61	30.01	159,500
Jul 17, 2024	31.11	31.33	31.05	31.15	30.53	21,500
Jul 16, 2024	31.62	31.62	30.18	31.25	30.63	33,900
Jul 15, 2024	31.36	31.56	30.75	31.40	30.78	28,300
Jul 12, 2024	31.09	31.56	30.79	31.30	30.68	41,500
Jul 11, 2024	30.85	31.25	30.73	31.05	30.44	35,400
Jul 10, 2024	30.16	30.82	30.02	30.65	30.04	85,900
Jul 9, 2024	30.34	30.34	29.91	30.12	29.53	44,800
Jul 8, 2024	29.36	30.50	29.36	30.38	29.78	109,200
Jul 5, 2024	29.13	29.74	29.00	29.31	28.73	58,800
Jul 4, 2024	29.00	29.26	29.00	29.13	28.55	11,100
Jul 3, 2024	29.64	29.66	28.73	29.10	28.53	141,400
Jul 2, 2024	28.70	29.56	28.70	29.30	28.72	74,700
Jun 28, 2024	28.44	29.22	28.43	29.01	28.44	84,000
Jun 27, 2024	28.31	28.69	28.16	28.42	27.86	47,700
Jun 26, 2024	27.89	28.65	27.89	28.45	27.89	67,800
Jun 25, 2024	27.42	28.09	27.42	28.00	27.45	29,900
Jun 24, 2024	27.80	27.80	27.54	27.54	27.00	33,400
Jun 21, 2024	27.97	28.00	27.55	27.64	27.09	64,300
Jun 20, 2024	27.94	28.27	27.88	27.95	27.40	46,300
Jun 19, 2024	27.84	28.34	27.76	27.93	27.38	33,800
Jun 18, 2024	27.93	28.34	27.88	27.98	27.43	51,800
Jun 17, 2024	27.46	28.00	27.45	27.86	27.31	93,500
Jun 14, 2024	27.24	27.57	27.19	27.46	26.92	32,400
Jun 13, 2024	27.28	27.41	27.04	27.38	26.84	34,800
Jun 12, 2024	27.36	27.65	27.13	27.18	26.64	39,600
Jun 11, 2024	27.46	27.46	27.11	27.25	26.71	18,200
Jun 10, 2024	27.56	27.62	27.12	27.50	26.96	25,200
Jun 7, 2024	27.18	27.74	27.02	27.58	27.04	41,300
Jun 6, 2024	27.19	27.73	27.05	27.48	26.94	58,600
Jun 5, 2024	27.28	28.08	27.06	27.39	26.85	77,400
Jun 4, 2024	27.00	27.35	26.98	27.17	26.63	35,600
Jun 3, 2024	26.74	27.30	26.73	27.07	26.54	69,100
May 31, 2024	0.19 Dividend
May 31, 2024	26.09	26.79	26.09	26.75	26.22	100,800
May 30, 2024	26.01	26.50	26.01	26.33	25.62	35,700
May 29, 2024	26.10	26.60	26.00	26.13	25.43	59,900
May 28, 2024	26.20	26.29	25.75	26.12	25.42	48,600
May 27, 2024	25.98	26.31	25.98	26.15	25.45	18,400
May 24, 2024	26.51	26.51	25.95	26.00	25.30	42,700
May 23, 2024	26.10	26.91	25.62	26.31	25.60	69,100
May 22, 2024	26.75	26.75	26.00	26.03	25.33	111,100
May 21, 2024	26.25	26.99	26.05	26.60	25.89	240,300
May 17, 2024	25.80	26.36	25.65	26.31	25.60	38,600
May 16, 2024	25.81	26.11	25.64	25.79	25.10	35,400
May 15, 2024	26.40	26.40	25.70	25.87	25.18	58,200
May 14, 2024	26.01	26.45	26.01	26.26	25.56	27,700

PBH.TO Premium Brands Holdings Corporation

82.68

-0.11%

MFI.TO Maple Leaf Foods Inc.

26.19

+0.34%

HLF.TO High Liner Foods Incorporated

17.50

+3.43%

SAP.TO Saputo Inc.

25.49

-0.97%

HBFG.CN Happy Belly Food Group Inc.

1.0700

-2.73%

SWP.TO Swiss Water Decaffeinated Coffee Inc.

3.2400

+2.53%

CCL.BO CCL Products (India) Limited

727.85

+1.15%

CZZL.NE CIZZLE BRANDS CORPORATION

0.4500

-4.26%

SMFL Smart for Life, Inc.

0.0030

+20.00%

NSRGY Nestlé S.A.

101.17

+0.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jamieson Wellness Inc. (JWEL.TO)

Related Tickers