Jamieson Wellness Inc. - JWEL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.44	34.43	34.43	34.49	34.18	46,249
January 12, 2026	34.24	34.25	34.25	34.41	34.08	106,900
January 09, 2026	34.41	34.21	34.21	34.56	34.07	53,700
January 08, 2026	34.08	34.37	34.37	34.57	34.06	53,343
January 07, 2026	34.25	34.01	34.01	34.43	33.93	36,409
January 06, 2026	33.94	34.25	34.25	34.46	33.94	45,900
January 05, 2026	33.52	33.9	33.9	34.01	33.5	54,300
January 02, 2026	33.6	33.52	33.52	33.87	33.25	46,400
December 31, 2025	33.58	33.65	33.65	33.83	33.58	35,740
December 30, 2025	33.55	33.75	33.75	33.89	33.55	63,347
December 29, 2025	33.3	33.85	33.85	33.87	33.18	69,200
December 23, 2025	32.98	32.93	32.93	33.04	32.79	44,100
December 22, 2025	33	32.98	32.98	33.28	32.9	120,400
December 19, 2025	33.01	32.98	32.98	33.08	32.87	69,613
December 18, 2025	32.8	32.91	32.91	33.02	32.75	68,543
December 17, 2025	33.01	32.66	32.66	33.01	32.54	105,703
December 16, 2025	33.2	32.98	32.98	33.57	32.9	115,300
December 15, 2025	33.33	33.17	33.17	33.39	32.77	136,548
December 12, 2025	32.97	33.35	33.35	33.46	32.66	104,700
December 11, 2025	33.39	32.96	32.96	33.39	32.85	103,628
December 10, 2025	33.52	33.39	33.39	33.75	33.26	54,700
December 09, 2025	33.87	33.41	33.41	33.87	33.27	73,926
December 08, 2025	34.05	33.92	33.92	34.05	33.6	81,000
December 05, 2025	34.2	34.03	34.03	34.25	33.8	59,747
December 04, 2025	34.05	34.07	34.07	34.38	34.01	42,300
December 03, 2025	34.09	34.14	34.14	34.27	33.94	47,001
December 02, 2025	34.46	33.91	33.91	34.46	33.81	90,929
December 01, 2025	34.27	34.25	34.25	34.51	34.07	94,119
November 28, 2025	34.62	34.75	34.52	34.75	34.3	57,500
November 27, 2025	34.23	34.46	34.46	34.64	34.04	46,600
November 26, 2025	34.09	34.15	34.15	34.21	33.7	83,816
November 25, 2025	33.82	34	34	34.2	33.74	67,317
November 24, 2025	34.33	33.65	33.65	34.33	33.57	99,432
November 21, 2025	34.02	34.19	34.19	34.29	33.88	120,632
November 20, 2025	34.53	34	34	34.71	33.89	78,300
November 19, 2025	34.87	34.5	34.5	34.95	34.38	65,800
November 18, 2025	34.9	34.84	34.84	35.39	34.23	58,430
November 17, 2025	35.38	34.92	34.92	35.38	34.36	101,200
November 14, 2025	34.87	35.45	35.45	35.56	34.66	240,200
November 13, 2025	35.35	34.92	34.92	35.35	34.82	57,600
November 12, 2025	34.82	35.2	35.2	35.39	34.82	58,700
November 11, 2025	35	34.81	34.81	35.22	34.81	30,585
November 10, 2025	35.4	34.94	34.94	35.4	34.79	63,403
November 07, 2025	34.71	35.09	35.09	35.6	34	81,000
November 06, 2025	34.53	34.24	34.24	34.78	34.16	49,200
November 05, 2025	34.45	34.62	34.62	35.02	34.38	56,304
November 04, 2025	34.37	34.62	34.62	34.68	34.03	29,900
November 03, 2025	34.82	34.5	34.5	34.82	34.21	38,130
October 31, 2025	33.92	34.82	34.82	34.91	33.68	96,000
October 30, 2025	34.12	33.65	33.65	34.32	33.59	67,900
October 29, 2025	35.09	34.01	34.01	35.09	33.87	40,252
October 28, 2025	34.8	34.77	34.77	35.07	34.7	31,400
October 27, 2025	34.93	34.79	34.79	34.96	34.57	28,196
October 24, 2025	34.7	34.83	34.83	35.02	34.69	30,725
October 23, 2025	34.7	34.71	34.71	34.91	34.55	44,000
October 22, 2025	34.3	34.69	34.69	34.95	34.3	43,957
October 21, 2025	34.63	34.3	34.3	34.63	34.18	19,123
October 20, 2025	34.37	34.31	34.31	34.45	34.06	32,100
October 17, 2025	34.6	34.37	34.37	34.8	34.33	42,900
October 16, 2025	35.06	34.95	34.95	35.28	34.7	50,537

Jamieson Wellness Inc. (JWEL.TO) TSX