Jamieson Wellness Inc (JWEL.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	45.48	45.49	45.45	45.46	-0.02%	395,505
2026-10-15	45.47	45.48	45.45	45.47	+0.02%	422,700
2026-10-14	45.48	45.49	45.45	45.46	+0.02%	202,200
2026-10-13	45.48	45.49	45.45	45.45	-0.02%	145,700
2026-10-09	45.46	45.48	45.45	45.46	+0.02%	305,700
2026-10-08	45.47	45.48	45.44	45.45	+0.00%	190,700
2026-10-07	45.45	45.48	45.45	45.45	+0.00%	139,200
2026-10-06	45.44	45.49	45.42	45.45	-0.07%	242,900
2026-10-05	45.40	45.48	45.40	45.48	+0.09%	167,600
2026-10-02	45.43	45.45	45.41	45.44	+0.00%	235,700
2026-10-01	45.48	45.48	45.43	45.44	+0.02%	253,200
2026-09-30	45.45	45.46	45.42	45.43	-0.04%	529,000
2026-09-29	45.45	45.48	45.42	45.45	+0.00%	224,700
2026-09-28	45.40	45.46	45.40	45.45	+0.02%	341,100
2026-09-25	45.48	45.48	45.39	45.44	+0.02%	204,200
2026-09-24	45.44	45.48	45.41	45.43	+0.00%	293,800
2026-09-23	45.48	45.48	45.43	45.43	+0.04%	203,800
2026-09-22	45.47	45.60	45.36	45.41	-0.26%	385,100
2026-09-21	45.44	45.53	45.40	45.53	+0.24%	137,300
2026-09-18	45.43	45.50	45.39	45.42	+0.00%	562,600
2026-09-17	45.39	45.46	45.37	45.42	+0.13%	349,600
2026-09-16	45.36	45.38	45.32	45.36	-0.02%	395,100
2026-09-15	45.46	45.47	45.13	45.37	-0.20%	239,600
2026-09-14	45.52	45.53	45.39	45.46	-0.09%	542,000
2026-09-11	45.50	45.55	45.46	45.50	+0.09%	291,100
2026-09-10	45.50	45.58	45.45	45.46	-0.13%	594,300
2026-09-09	45.47	45.52	45.45	45.52	+0.11%	250,500
2026-09-08	45.45	45.50	45.40	45.47	+0.09%	478,500
2026-09-04	45.40	45.49	45.40	45.43	+0.04%	169,800
2026-09-03	45.47	45.53	45.37	45.41	+0.02%	161,500
2026-09-02	45.52	45.60	45.34	45.40	-0.20%	254,000
2026-09-01	45.61	45.72	45.41	45.49	-0.48%	201,000
2026-08-31	45.40	45.88	45.40	45.71	+0.35%	694,400
2026-08-28	45.67	45.74	45.48	45.55	-0.33%	573,272
2026-08-27	45.68	45.74	45.63	45.70	+0.11%	220,539
2026-08-26	45.63	45.69	45.63	45.65	-0.07%	156,389
2026-08-25	45.61	45.69	45.61	45.68	+0.11%	168,014
2026-08-24	45.60	45.73	45.60	45.63	-0.13%	156,974
2026-08-21	45.63	45.70	45.59	45.69	+0.04%	120,249
2026-08-20	45.65	45.75	45.61	45.67	-0.15%	179,517
2026-08-19	45.60	45.75	45.54	45.74	+0.29%	177,559
2026-08-18	45.59	45.70	45.58	45.61	+0.02%	151,484
2026-08-17	45.61	45.70	45.59	45.60	-0.02%	230,606
2026-08-14	45.62	45.75	45.59	45.61	-0.11%	180,555
2026-08-13	45.57	45.71	45.56	45.66	+0.24%	422,333
2026-08-12	45.65	45.69	45.50	45.55	-0.44%	445,390
2026-08-11	45.61	45.76	45.60	45.75	+0.28%	704,410
2026-08-10	45.40	45.67	45.38	45.62	+0.31%	576,822
2026-08-07	45.40	45.65	45.35	45.48	+9.59%	1,561,888
2026-08-06	41.51	41.58	41.19	41.50	+0.00%	62,545
2026-08-05	41.88	41.98	41.16	41.50	-0.12%	138,977
2026-08-04	41.73	41.88	40.70	41.55	+0.48%	162,821
2026-07-31	41.23	41.69	41.00	41.35	+0.17%	118,313
2026-07-30	41.96	42.07	41.09	41.28	-1.81%	80,730
2026-07-29	42.48	42.48	41.96	42.04	-1.64%	71,330
2026-07-28	42.34	42.84	42.24	42.74	+0.83%	71,909
2026-07-27	41.12	42.45	41.12	42.39	+3.72%	76,755
2026-07-24	41.09	41.19	40.58	40.87	-0.54%	101,030
2026-07-23	40.90	41.16	40.56	41.09	+0.20%	108,698
2026-07-22	41.39	41.41	40.96	41.01	-1.13%	104,888
2026-07-21	41.56	41.56	41.24	41.48	-0.14%	43,475
2026-07-20	41.92	41.99	41.17	41.54	-1.17%	103,475
2026-07-17	41.63	42.20	41.63	42.03	+0.33%	76,316
2026-07-16	41.93	42.20	41.74	41.89	-0.10%	55,886
2026-07-15	41.76	42.21	41.67	41.93	+0.46%	90,571
2026-07-14	41.76	41.81	41.40	41.74	-0.22%	47,318
2026-07-13	41.86	42.30	41.57	41.83	+0.19%	72,536
2026-07-10	41.43	42.00	41.20	41.75	+1.38%	24,859
2026-07-09	40.52	41.42	40.50	41.18	+0.88%	54,600
2026-07-08	41.00	41.15	40.61	40.82	-0.92%	69,224
2026-07-07	41.77	42.03	41.13	41.20	-1.46%	93,520
2026-07-06	42.48	42.48	41.41	41.81	-0.36%	58,346
2026-07-03	41.80	42.12	41.80	41.96	+0.38%	22,247
2026-07-02	41.80	42.48	41.67	41.80	+0.29%	116,675
2026-06-30	42.05	42.18	41.50	41.68	-0.71%	93,058
2026-06-29	41.06	42.50	40.55	41.98	+2.34%	194,898
2026-06-26	40.48	41.61	40.48	41.02	+2.09%	178,355
2026-06-25	41.00	43.00	40.00	40.18	+10.41%	488,810
2026-06-24	36.36	37.09	36.32	36.39	+0.28%	37,791
2026-06-23	36.49	36.81	36.19	36.29	+0.11%	50,065
2026-06-22	36.44	36.80	36.20	36.25	-0.63%	76,005
2026-06-19	36.86	37.21	36.44	36.48	-0.82%	264,000
2026-06-18	37.48	37.77	36.28	36.78	-1.92%	89,294
2026-06-17	36.79	37.61	36.79	37.50	+1.71%	107,886
2026-06-16	36.66	37.10	36.52	36.87	+0.82%	75,783
2026-06-15	36.40	36.70	36.01	36.57	+1.13%	58,267
2026-06-12	35.97	36.35	35.52	36.16	+0.92%	57,287
2026-06-11	35.71	36.04	35.66	35.83	+0.42%	25,979
2026-06-10	35.95	36.39	35.46	35.68	-0.64%	52,120
2026-06-09	35.93	36.17	35.55	35.91	+0.45%	45,967
2026-06-08	35.54	35.99	35.54	35.75	+0.62%	112,863
2026-06-05	35.15	35.85	35.15	35.53	+0.85%	125,748
2026-06-04	34.47	35.26	34.07	35.23	+2.03%	63,178
2026-06-03	34.74	35.39	34.53	34.53	-0.89%	54,467
2026-06-02	34.70	34.97	34.43	34.84	-0.06%	44,686
2026-06-01	34.93	35.14	34.72	34.86	-1.55%	42,374
2026-05-29	35.33	36.10	35.33	35.41	+0.57%	101,937
2026-05-28	35.70	35.99	35.21	35.21	-1.32%	80,844
2026-05-27	34.99	35.90	34.90	35.68	+1.51%	171,085
2026-05-26	35.15	35.35	34.98	35.15	-0.11%	47,954
2026-05-25	34.94	35.43	34.94	35.19	+0.63%	13,467
2026-05-22	35.13	35.41	34.87	34.97	-0.40%	70,336
2026-05-21	34.52	35.23	34.35	35.11	+1.04%	60,047
2026-05-20	34.14	34.92	34.14	34.75	+1.22%	70,630
2026-05-19	34.30	34.64	33.93	34.33	+0.59%	107,600
2026-05-15	33.80	34.22	33.50	34.13	+0.21%	102,302
2026-05-14	33.83	34.39	33.83	34.06	+0.80%	54,951
2026-05-13	34.36	34.72	33.60	33.79	-1.86%	114,552
2026-05-12	34.29	34.86	34.29	34.43	+0.32%	92,434
2026-05-11	35.02	35.02	34.10	34.32	-2.53%	175,276
2026-05-08	36.01	36.01	34.10	35.21	+3.77%	214,142
2026-05-07	33.99	34.12	33.56	33.93	+0.62%	128,860
2026-05-06	33.96	33.96	33.45	33.72	+0.21%	101,238
2026-05-05	33.71	33.98	33.52	33.65	+0.09%	111,868
2026-05-04	34.37	34.40	33.47	33.62	-2.18%	57,776
2026-05-01	33.86	34.53	33.86	34.37	+1.66%	101,403
2026-04-30	33.43	34.02	33.07	33.81	+2.05%	96,914
2026-04-29	33.49	33.70	32.95	33.13	-1.46%	82,513
2026-04-28	33.95	34.05	33.47	33.62	-0.65%	152,710
2026-04-27	34.00	34.18	33.83	33.84	-0.91%	68,670
2026-04-24	34.12	34.44	34.03	34.15	-0.15%	38,822
2026-04-23	34.20	34.40	34.07	34.20	+0.18%	58,662
2026-04-22	34.46	34.46	33.79	34.14	+0.00%	100,547
2026-04-21	34.73	34.74	33.99	34.14	-1.19%	120,094
2026-04-20	34.34	34.79	34.15	34.55	+0.61%	120,934
2026-04-17	34.25	34.43	33.99	34.34	+1.06%	63,710
2026-04-16	34.12	34.43	33.92	33.98	-1.25%	95,332
2026-04-15	34.12	34.66	33.92	34.41	+0.41%	91,133
2026-04-14	34.40	34.88	34.26	34.27	-0.38%	36,634
2026-04-13	33.99	34.60	33.76	34.40	+1.42%	59,045
2026-04-10	34.35	34.42	33.70	33.92	-1.11%	73,715
2026-04-09	34.36	34.92	33.32	34.30	-0.17%	97,962
2026-04-08	34.73	34.82	34.01	34.36	+0.15%	205,149
2026-04-07	34.42	34.72	34.08	34.31	-1.15%	76,951
2026-04-06	34.52	34.93	34.49	34.71	+0.26%	26,859
2026-04-02	34.33	34.88	34.21	34.62	+0.61%	59,775
2026-04-01	34.45	34.75	34.14	34.41	+0.03%	35,484
2026-03-31	33.63	34.46	33.61	34.40	+2.17%	66,535
2026-03-30	33.94	34.00	33.41	33.67	-0.50%	38,423
2026-03-27	34.40	34.40	33.71	33.84	-1.60%	51,535
2026-03-26	34.44	34.82	34.22	34.39	-0.17%	42,674
2026-03-25	35.00	35.00	33.77	34.45	-0.35%	128,801
2026-03-24	34.00	34.97	34.00	34.57	+1.71%	54,522
2026-03-23	33.61	34.11	33.56	33.99	+1.80%	34,305
2026-03-20	33.30	34.06	33.10	33.39	-0.45%	161,509
2026-03-19	33.59	33.59	32.98	33.54	-0.56%	91,876
2026-03-18	34.00	34.01	33.35	33.73	-0.97%	61,243
2026-03-17	34.67	34.67	34.01	34.06	-0.96%	33,382
2026-03-16	34.53	34.80	34.00	34.39	+0.82%	80,537
2026-03-13	34.00	34.50	33.80	34.11	+0.53%	120,737
2026-03-12	34.82	35.50	33.49	33.93	-2.64%	149,001
2026-03-11	35.48	35.49	34.71	34.85	-1.80%	43,708
2026-03-10	35.34	35.71	34.93	35.49	+0.54%	53,038
2026-03-09	35.72	36.34	34.94	35.30	-1.23%	87,666
2026-03-06	36.21	36.45	35.70	35.74	-2.08%	214,520
2026-03-05	36.27	36.63	36.00	36.50	+0.00%	98,684
2026-03-04	36.90	37.07	36.39	36.50	-1.48%	71,461
2026-03-03	36.67	37.19	36.23	37.05	+0.79%	170,911
2026-03-02	37.12	38.38	36.58	36.76	-2.52%	240,356
2026-02-27	38.78	39.09	36.65	37.71	-2.76%	293,565
2026-02-26	38.90	39.01	38.50	38.78	-0.51%	45,539
2026-02-25	38.74	39.12	38.64	38.98	+0.31%	89,309
2026-02-24	37.88	38.92	37.87	38.86	+1.75%	118,944
2026-02-23	39.03	39.30	37.94	38.19	-2.20%	62,708
2026-02-20	38.06	39.11	38.06	39.05	+2.39%	51,966
2026-02-19	37.78	38.14	37.51	38.14	+0.95%	35,875
2026-02-18	37.56	38.05	37.48	37.78	+0.03%	44,327
2026-02-17	37.74	37.91	37.26	37.77	+0.85%	40,147
2026-02-13	37.50	37.93	37.39	37.45	+0.38%	60,027
2026-02-12	36.86	37.43	36.75	37.31	+1.63%	99,588
2026-02-11	37.04	37.13	36.40	36.71	-0.89%	74,905
2026-02-10	37.45	37.56	36.81	37.04	-0.88%	41,232
2026-02-09	36.22	37.46	36.19	37.37	+2.78%	175,446
2026-02-06	36.38	36.50	36.00	36.36	+0.47%	89,988
2026-02-05	35.51	36.56	35.18	36.19	+1.77%	154,556
2026-02-04	34.71	35.60	34.47	35.56	+2.72%	94,012
2026-02-03	35.07	35.07	34.54	34.62	-1.06%	44,146
2026-02-02	34.82	35.06	34.54	34.99	+0.98%	74,850
2026-01-30	34.91	34.91	34.52	34.65	-0.66%	130,157
2026-01-29	35.00	35.26	34.88	34.88	-0.40%	98,834
2026-01-28	35.48	35.49	34.88	35.02	-1.35%	164,362
2026-01-27	35.93	35.93	35.42	35.50	-1.36%	56,138
2026-01-26	35.92	36.30	35.68	35.99	-0.30%	43,037
2026-01-23	36.62	36.78	36.06	36.10	-1.01%	40,529
2026-01-22	36.01	36.97	36.01	36.47	+1.17%	91,263
2026-01-21	35.10	36.09	35.00	36.05	+2.56%	95,390
2026-01-20	34.28	35.17	34.09	35.15	+3.41%	94,060
2026-01-19	34.07	34.22	33.63	33.99	-0.56%	47,834
2026-01-16	34.61	34.63	34.02	34.18	-1.21%	53,307
2026-01-15	34.83	35.10	34.53	34.60	-0.57%	66,551
2026-01-14	34.43	35.05	34.40	34.80	+1.07%	86,975
2026-01-13	34.44	34.49	34.18	34.43	+0.53%	46,249
2026-01-12	34.24	34.41	34.08	34.25	+0.12%	106,867
2026-01-09	34.41	34.56	34.07	34.21	-0.47%	53,668
2026-01-08	34.08	34.57	34.06	34.37	+1.06%	53,343
2026-01-07	34.25	34.43	33.93	34.01	-0.70%	36,843
2026-01-06	33.94	34.46	33.94	34.25	+1.03%	45,891
2026-01-05	33.52	34.01	33.50	33.90	+1.13%	54,253
2026-01-02	33.60	33.87	33.25	33.52	-0.39%	46,394
2025-12-31	33.58	33.83	33.58	33.65	-0.30%	35,740
2025-12-30	33.55	33.89	33.55	33.75	-0.30%	63,347
2025-12-29	33.30	33.87	33.18	33.85	+1.71%	69,192
2025-12-24	32.81	33.29	32.81	33.28	+1.06%	25,744
2025-12-23	32.98	33.04	32.79	32.93	-0.15%	44,087
2025-12-22	33.00	33.28	32.90	32.98	+0.00%	120,361
2025-12-19	33.01	33.08	32.87	32.98	+0.21%	69,613
2025-12-18	32.80	33.02	32.75	32.91	+0.77%	68,543
2025-12-17	33.01	33.01	32.54	32.66	-0.97%	105,703
2025-12-16	33.20	33.57	32.90	32.98	-0.57%	115,293
2025-12-15	33.33	33.39	32.77	33.17	-0.54%	136,548
2025-12-12	32.97	33.46	32.66	33.35	+1.18%	104,676
2025-12-11	33.39	33.39	32.85	32.96	-1.29%	103,628
2025-12-10	33.52	33.75	33.26	33.39	-0.06%	54,662
2025-12-09	33.87	33.87	33.27	33.41	-1.50%	73,841
2025-12-08	34.05	34.05	33.60	33.92	-0.32%	80,969
2025-12-05	34.20	34.25	33.80	34.03	-0.12%	59,747
2025-12-04	34.05	34.38	34.01	34.07	-0.21%	42,277
2025-12-03	34.09	34.27	33.94	34.14	+0.68%	47,001
2025-12-02	34.46	34.46	33.81	33.91	-0.99%	90,929
2025-12-01	34.27	34.51	34.07	34.25	-1.44%	94,119
2025-11-28	34.62	34.75	34.30	34.75	+0.84%	57,463
2025-11-27	34.23	34.64	34.04	34.46	+0.91%	46,580
2025-11-26	34.09	34.21	33.70	34.15	+0.44%	83,816
2025-11-25	33.82	34.20	33.74	34.00	+1.04%	67,317
2025-11-24	34.33	34.33	33.57	33.65	-1.58%	99,432
2025-11-21	34.02	34.29	33.88	34.19	+0.56%	120,632
2025-11-20	34.53	34.71	33.89	34.00	-1.45%	78,288
2025-11-19	34.87	34.95	34.38	34.50	-0.98%	65,775
2025-11-18	34.90	35.39	34.23	34.84	-0.23%	58,430
2025-11-17	35.38	35.38	34.36	34.92	-1.50%	101,158
2025-11-14	34.87	35.56	34.66	35.45	+1.52%	240,176
2025-11-13	35.35	35.35	34.82	34.92	-0.80%	57,589
2025-11-12	34.82	35.39	34.82	35.20	+1.12%	58,672
2025-11-11	35.00	35.22	34.81	34.81	-0.37%	36,460
2025-11-10	35.40	35.40	34.79	34.94	-0.43%	63,403
2025-11-07	34.71	35.60	34.00	35.09	+2.48%	80,955
2025-11-06	34.53	34.78	34.16	34.24	-1.10%	49,175
2025-11-05	34.45	35.02	34.38	34.62	+0.00%	56,304
2025-11-04	34.37	34.68	34.03	34.62	+0.35%	29,871
2025-11-03	34.82	34.82	34.21	34.50	-0.92%	38,130
2025-10-31	33.92	34.91	33.68	34.82	+3.48%	95,967
2025-10-30	34.12	34.31	33.59	33.65	-1.06%	67,893
2025-10-29	35.09	35.09	33.87	34.01	-2.19%	40,152
2025-10-28	34.80	35.07	34.70	34.77	-0.06%	31,375
2025-10-27	34.93	34.95	34.57	34.79	-0.11%	28,596
2025-10-24	34.70	35.02	34.69	34.83	+0.35%	30,725
2025-10-23	34.70	34.91	34.55	34.71	+0.06%	43,977
2025-10-22	34.30	34.95	34.30	34.69	+1.14%	44,462
2025-10-21	34.63	34.63	34.18	34.30	-0.03%	19,123
2025-10-20	34.37	34.45	34.06	34.31	-0.17%	32,095

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+10.43%). Pire mois : Janv (-3.20%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-3.20%
Févr-1.08%
Mars-0.88%
Avr+1.21%
Mai+8.04%
Juin+9.39%
Juil-2.63%
Août+10.43%
Sept-1.33%
Oct-2.85%
Nov+0.72%
Déc-1.75%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Jamieson Wellness Inc (JWEL.TO) ?

45.46 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de JWEL.TO ?

Plus haut à 45.88 et plus bas à 32.54 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Jamieson Wellness Inc ?

Historiquement, le mois le plus fort de JWEL.TO a été Août (moyenne +10.43%) et le plus faible Janv (moyenne -3.20%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.