Jamieson Wellness Inc. (TSX:JWEL)
Canada
· Delayed Price · Currency is CAD 34.03
-0.04 (-0.12%)
At close: Dec 5, 2025
Jamieson Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.20 | 34.25 | 33.80 | 34.03 | 34.03 | -0.12% | 59,747 |
| Dec 4, 2025 | 34.05 | 34.38 | 34.01 | 34.07 | 34.07 | -0.21% | 42,277 |
| Dec 3, 2025 | 34.09 | 34.27 | 33.94 | 34.14 | 34.14 | 0.68% | 47,001 |
| Dec 2, 2025 | 34.46 | 34.46 | 33.81 | 33.91 | 33.91 | -0.99% | 90,929 |
| Dec 1, 2025 | 34.27 | 34.51 | 34.07 | 34.25 | 34.25 | -1.44% | 94,119 |
| Nov 28, 2025 | 34.62 | 34.75 | 34.30 | 34.75 | 34.52 | 0.84% | 57,463 |
| Nov 27, 2025 | 34.23 | 34.64 | 34.04 | 34.46 | 34.23 | 0.91% | 46,580 |
| Nov 26, 2025 | 34.09 | 34.21 | 33.70 | 34.15 | 33.92 | 0.44% | 83,816 |
| Nov 25, 2025 | 33.82 | 34.20 | 33.74 | 34.00 | 33.77 | 1.04% | 67,317 |
| Nov 24, 2025 | 34.33 | 34.33 | 33.57 | 33.65 | 33.43 | -1.58% | 99,432 |
| Nov 21, 2025 | 34.02 | 34.29 | 33.88 | 34.19 | 33.96 | 0.56% | 120,632 |
| Nov 20, 2025 | 34.53 | 34.71 | 33.89 | 34.00 | 33.77 | -1.45% | 78,288 |
| Nov 19, 2025 | 34.87 | 34.95 | 34.38 | 34.50 | 34.27 | -0.98% | 65,775 |
| Nov 18, 2025 | 34.90 | 35.39 | 34.23 | 34.84 | 34.61 | -0.23% | 58,430 |
| Nov 17, 2025 | 35.38 | 35.38 | 34.36 | 34.92 | 34.69 | -1.50% | 101,158 |
| Nov 14, 2025 | 34.87 | 35.56 | 34.66 | 35.45 | 35.22 | 1.52% | 240,176 |
| Nov 13, 2025 | 35.35 | 35.35 | 34.82 | 34.92 | 34.69 | -0.80% | 57,589 |
| Nov 12, 2025 | 34.82 | 35.39 | 34.82 | 35.20 | 34.97 | 1.12% | 58,672 |
| Nov 11, 2025 | 35.00 | 35.22 | 34.81 | 34.81 | 34.58 | -0.37% | 36,460 |
| Nov 10, 2025 | 35.40 | 35.40 | 34.79 | 34.94 | 34.71 | -0.43% | 63,403 |
| Nov 7, 2025 | 34.71 | 35.60 | 34.00 | 35.09 | 34.86 | 2.48% | 80,955 |
| Nov 6, 2025 | 34.53 | 34.78 | 34.16 | 34.24 | 34.01 | -1.10% | 49,175 |
| Nov 5, 2025 | 34.45 | 35.02 | 34.38 | 34.62 | 34.39 | - | 56,304 |
| Nov 4, 2025 | 34.37 | 34.68 | 34.03 | 34.62 | 34.39 | 0.35% | 29,871 |
| Nov 3, 2025 | 34.82 | 34.82 | 34.21 | 34.50 | 34.27 | -0.92% | 38,130 |
| Oct 31, 2025 | 33.92 | 34.91 | 33.68 | 34.82 | 34.59 | 3.48% | 95,967 |
| Oct 30, 2025 | 34.12 | 34.32 | 33.59 | 33.65 | 33.43 | -1.06% | 67,893 |
| Oct 29, 2025 | 35.09 | 35.09 | 33.87 | 34.01 | 33.78 | -2.19% | 40,152 |
| Oct 28, 2025 | 34.80 | 35.07 | 34.70 | 34.77 | 34.54 | -0.06% | 31,375 |
| Oct 27, 2025 | 34.93 | 34.96 | 34.57 | 34.79 | 34.56 | -0.11% | 28,596 |
| Oct 24, 2025 | 34.70 | 35.02 | 34.69 | 34.83 | 34.60 | 0.35% | 30,725 |
| Oct 23, 2025 | 34.70 | 34.91 | 34.55 | 34.71 | 34.48 | 0.06% | 43,977 |
| Oct 22, 2025 | 34.30 | 34.95 | 34.30 | 34.69 | 34.46 | 1.14% | 44,462 |
| Oct 21, 2025 | 34.63 | 34.63 | 34.18 | 34.30 | 34.07 | -0.03% | 19,123 |
| Oct 20, 2025 | 34.37 | 34.45 | 34.06 | 34.31 | 34.08 | -0.17% | 32,095 |
| Oct 17, 2025 | 34.60 | 34.80 | 34.33 | 34.37 | 34.14 | -1.66% | 42,895 |
| Oct 16, 2025 | 35.06 | 35.28 | 34.70 | 34.95 | 34.72 | -0.51% | 50,537 |
| Oct 15, 2025 | 34.99 | 35.29 | 34.97 | 35.13 | 34.90 | 0.66% | 29,227 |
| Oct 14, 2025 | 34.59 | 35.10 | 34.59 | 34.90 | 34.67 | 0.95% | 53,395 |
| Oct 10, 2025 | 35.20 | 35.28 | 34.57 | 34.57 | 34.34 | -0.95% | 39,274 |
| Oct 9, 2025 | 34.84 | 35.01 | 34.71 | 34.90 | 34.67 | -0.17% | 26,549 |
| Oct 8, 2025 | 34.55 | 35.07 | 34.54 | 34.96 | 34.73 | 1.42% | 46,900 |
| Oct 7, 2025 | 35.03 | 35.03 | 34.19 | 34.47 | 34.24 | -1.35% | 63,941 |
| Oct 6, 2025 | 36.01 | 36.01 | 34.88 | 34.94 | 34.71 | -2.37% | 67,969 |
| Oct 3, 2025 | 35.90 | 36.38 | 35.75 | 35.79 | 35.55 | -0.22% | 57,578 |
| Oct 2, 2025 | 35.86 | 35.99 | 35.51 | 35.87 | 35.63 | 0.08% | 68,500 |
| Oct 1, 2025 | 36.57 | 36.88 | 35.81 | 35.84 | 35.60 | -1.02% | 70,970 |
| Sep 30, 2025 | 35.64 | 36.28 | 35.64 | 36.21 | 35.97 | 1.66% | 65,065 |
| Sep 29, 2025 | 35.43 | 35.87 | 35.36 | 35.62 | 35.38 | 0.62% | 41,607 |
| Sep 26, 2025 | 35.89 | 36.11 | 35.37 | 35.40 | 35.17 | -1.34% | 54,994 |
| Sep 25, 2025 | 37.05 | 37.14 | 35.84 | 35.88 | 35.64 | -2.76% | 41,966 |
| Sep 24, 2025 | 36.95 | 37.33 | 36.20 | 36.90 | 36.66 | -0.62% | 186,452 |
| Sep 23, 2025 | 37.82 | 37.82 | 36.78 | 37.13 | 36.88 | -1.88% | 74,500 |
| Sep 22, 2025 | 37.96 | 38.03 | 37.40 | 37.84 | 37.59 | 0.05% | 124,184 |
| Sep 19, 2025 | 37.58 | 38.11 | 37.58 | 37.82 | 37.57 | -0.03% | 85,688 |
| Sep 18, 2025 | 37.80 | 37.93 | 37.41 | 37.83 | 37.58 | 0.05% | 54,203 |
| Sep 17, 2025 | 37.25 | 37.89 | 37.25 | 37.81 | 37.56 | 1.29% | 31,106 |
| Sep 16, 2025 | 36.94 | 37.43 | 36.92 | 37.33 | 37.08 | 1.08% | 59,522 |
| Sep 15, 2025 | 37.22 | 37.22 | 36.75 | 36.93 | 36.69 | -0.78% | 39,707 |
| Sep 12, 2025 | 36.86 | 37.30 | 36.73 | 37.22 | 36.97 | 0.68% | 63,365 |
| Sep 11, 2025 | 37.01 | 37.10 | 36.88 | 36.97 | 36.73 | -0.03% | 44,734 |
| Sep 10, 2025 | 37.13 | 37.36 | 36.88 | 36.98 | 36.74 | -0.40% | 49,702 |
| Sep 9, 2025 | 36.83 | 37.19 | 36.78 | 37.13 | 36.88 | 0.49% | 63,805 |
| Sep 8, 2025 | 36.99 | 37.05 | 36.83 | 36.95 | 36.71 | -0.67% | 41,780 |
| Sep 5, 2025 | 37.01 | 37.20 | 36.85 | 37.20 | 36.95 | 0.54% | 30,220 |
| Sep 4, 2025 | 37.51 | 37.51 | 36.75 | 37.00 | 36.76 | -1.07% | 46,618 |
| Sep 3, 2025 | 37.25 | 37.67 | 37.22 | 37.40 | 37.15 | 0.67% | 54,907 |
| Sep 2, 2025 | 37.30 | 37.30 | 36.54 | 37.15 | 36.90 | -0.40% | 61,638 |
| Aug 29, 2025 | 36.72 | 37.38 | 36.62 | 37.30 | 37.05 | 1.36% | 108,521 |
| Aug 28, 2025 | 36.24 | 36.87 | 36.20 | 36.80 | 36.33 | 1.13% | 74,426 |
| Aug 27, 2025 | 36.32 | 36.50 | 36.30 | 36.39 | 35.92 | 0.47% | 36,987 |
| Aug 26, 2025 | 36.61 | 36.66 | 36.11 | 36.22 | 35.76 | -1.12% | 239,984 |
| Aug 25, 2025 | 36.85 | 36.85 | 35.93 | 36.63 | 36.16 | -0.43% | 72,650 |
| Aug 22, 2025 | 36.94 | 37.33 | 36.59 | 36.79 | 36.32 | -0.30% | 31,946 |
| Aug 21, 2025 | 36.94 | 37.39 | 36.78 | 36.90 | 36.43 | -0.38% | 28,992 |
| Aug 20, 2025 | 36.62 | 37.25 | 36.62 | 37.04 | 36.56 | 0.33% | 72,622 |
| Aug 19, 2025 | 36.10 | 36.93 | 36.00 | 36.92 | 36.45 | 2.58% | 84,570 |
| Aug 18, 2025 | 36.08 | 36.49 | 35.88 | 35.99 | 35.53 | -0.33% | 71,277 |
| Aug 15, 2025 | 35.86 | 36.20 | 35.82 | 36.11 | 35.65 | -0.25% | 56,622 |
| Aug 14, 2025 | 36.99 | 36.99 | 36.03 | 36.20 | 35.74 | -2.16% | 56,514 |
| Aug 13, 2025 | 37.02 | 37.29 | 36.86 | 37.00 | 36.53 | -0.16% | 27,784 |
| Aug 12, 2025 | 37.18 | 37.30 | 36.41 | 37.06 | 36.58 | 0.52% | 55,541 |
| Aug 11, 2025 | 37.38 | 37.69 | 36.59 | 36.87 | 36.40 | -1.65% | 119,369 |
| Aug 8, 2025 | 35.32 | 37.72 | 34.76 | 37.49 | 37.01 | 7.21% | 246,239 |
| Aug 7, 2025 | 34.57 | 35.11 | 34.57 | 34.97 | 34.52 | 0.69% | 90,276 |
| Aug 6, 2025 | 34.21 | 34.79 | 34.21 | 34.73 | 34.28 | 1.46% | 44,877 |
| Aug 5, 2025 | 33.97 | 34.47 | 33.91 | 34.23 | 33.79 | 1.72% | 59,264 |
| Aug 1, 2025 | 33.57 | 33.88 | 33.33 | 33.65 | 33.22 | 0.03% | 58,934 |
| Jul 31, 2025 | 34.06 | 34.06 | 33.54 | 33.64 | 33.21 | -0.27% | 69,124 |
| Jul 30, 2025 | 34.11 | 34.24 | 33.67 | 33.73 | 33.30 | -1.20% | 80,086 |
| Jul 29, 2025 | 34.33 | 34.33 | 34.10 | 34.14 | 33.70 | - | 35,974 |
| Jul 28, 2025 | 34.30 | 34.32 | 33.89 | 34.14 | 33.70 | -0.47% | 44,723 |
| Jul 25, 2025 | 34.26 | 34.72 | 33.98 | 34.30 | 33.86 | -0.09% | 190,037 |
| Jul 24, 2025 | 34.60 | 34.60 | 33.92 | 34.33 | 33.89 | -0.23% | 64,567 |
| Jul 23, 2025 | 34.21 | 34.91 | 34.21 | 34.41 | 33.97 | 0.76% | 189,306 |
| Jul 22, 2025 | 34.27 | 34.47 | 34.04 | 34.15 | 33.71 | -0.09% | 45,878 |
| Jul 21, 2025 | 34.68 | 34.84 | 34.13 | 34.18 | 33.74 | -1.70% | 56,281 |
| Jul 18, 2025 | 35.01 | 35.06 | 34.70 | 34.77 | 34.32 | -0.60% | 30,378 |
| Jul 17, 2025 | 35.32 | 35.44 | 34.93 | 34.98 | 34.53 | -0.57% | 50,299 |
| Jul 16, 2025 | 34.75 | 35.46 | 34.67 | 35.18 | 34.73 | 1.24% | 48,982 |