Jamieson Wellness Inc.
JWEL.TOTSXConsumer Defensive● Active
$35.85
+$0.32(+0.89%)
Market Cap$1.5B
P/E Ratio—
52W High$39.3
52W Low$32.54
Jamieson Wellness Inc.（JWEL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jwel.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.74
Dec 10, 2021
-14.2% from here
5-Year Low5Y
$22.10
Oct 27, 2023
+62.0% from low
IPO Priceadj.
$17.50
Jul 12, 2017
+104.6% since IPO
1 Year Ago
$36.26
Jun 9, 2025
-1.3% in 1Y
5 Years Ago
$35.95
Jun 8, 2021
-0.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JWEL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.54 | $35.90 | $35.54 | $35.84 | $35.84 | 25K | +0.84% |
| Jun 5, 2026 | $35.15 | $35.85 | $35.15 | $35.53 | $35.53 | 126K | +1.08% |
| Jun 4, 2026 | $34.47 | $35.26 | $34.07 | $35.23 | $35.23 | 63K | +2.20% |
| Jun 3, 2026 | $34.74 | $35.39 | $34.53 | $34.53 | $34.53 | 55K | -0.60% |
| Jun 2, 2026 | $34.70 | $34.97 | $34.43 | $34.84 | $34.84 | 45K | +0.40% |
| Jun 1, 2026 | $34.93 | $35.14 | $34.72 | $34.86 | $34.86 | 42K | -0.20% |
| May 29, 2026 | $35.33 | $36.10 | $35.33 | $35.41 | $35.41 | 102K | +0.23% |
| May 28, 2026 | $35.70 | $35.99 | $35.21 | $35.21 | $35.21 | 81K | -1.37% |
| May 27, 2026 | $34.99 | $35.90 | $34.90 | $35.68 | $35.68 | 171K | +1.97% |
| May 26, 2026 | $35.15 | $35.35 | $34.98 | $35.15 | $35.15 | 48K | +0.00% |
| May 25, 2026 | $34.94 | $35.43 | $34.94 | $35.19 | $35.19 | 14K | +0.72% |
| May 22, 2026 | $35.13 | $35.41 | $34.87 | $34.97 | $34.97 | 70K | -0.46% |
| May 21, 2026 | $34.52 | $35.23 | $34.35 | $35.11 | $35.11 | 60K | +1.71% |
| May 20, 2026 | $34.14 | $34.92 | $34.14 | $34.75 | $34.75 | 71K | +1.79% |
| May 19, 2026 | $34.30 | $34.64 | $33.93 | $34.33 | $34.33 | 108K | +0.09% |
| May 15, 2026 | $33.80 | $34.22 | $33.50 | $34.13 | $34.13 | 102K | +0.98% |
| May 14, 2026 | $33.83 | $34.39 | $33.83 | $34.06 | $34.06 | 55K | +0.68% |
| May 13, 2026 | $34.36 | $34.72 | $33.60 | $33.79 | $33.79 | 115K | -1.66% |
| May 12, 2026 | $34.29 | $34.86 | $34.29 | $34.43 | $34.43 | 92K | +0.41% |
| May 11, 2026 | $35.02 | $35.02 | $34.10 | $34.32 | $34.32 | 175K | -2.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JWEL.TO
Jan 1 → Dec 31 · 6 years2026+6.7%$33.60 → $35.84
+6.7%
2025-9.0%$36.99 → $33.65
-9.0%
2024+16.8%$31.44 → $36.71
+16.8%
2023-10.1%$35.28 → $31.73
-10.1%
2022-11.2%$39.50 → $35.09
-11.2%
2021+11.9%$35.86 → $40.14
+11.9%
Best Year2024 · +16.8%
Worst Year2022 · -11.2%
Positive Years3 / 6
Avg Annual Return+0.9%
6Y Total Return-0.1%
6Y CAGR~-0.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in JWEL.TO?
If you invested $1,000 in JWEL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,046
Total Return+104.6%
CAGR~+8.3% / yr
Profit+$1,046
Based on Jul 12, 2017 · $17.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Jamieson Wellness Inc.（JWEL.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $35.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JWEL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JWEL.TO 历史股价FMP 日线复权 OHLCV