TSX · JWEL · stock
Jamieson Wellness Inc. (JWEL) stock price history
Every TSX trading session of Jamieson Wellness Inc. from Jul 12, 2017 to Sep 28, 2026: 2,312 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JWEL adjusted close, 2017 to 2026
- CA$45.71
- All time high, 2026
- CA$45.88
- 52 week high, CA$31.95 low
- 2,312
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
JWEL key facts
- Jamieson Wellness Inc. (JWEL) closed at CA$45.45 on Sep 28, 2026 on TSX.
- JWEL's all time high close is CA$45.71, set on Aug 31, 2026; its all time low close is CA$13.91 on Jul 18, 2017.
- JWEL's 52 week range is CA$31.95 to CA$45.88.
- JWEL returned +31.6% over the year to Sep 28, 2026 and +42.6% over five years.
- Since Jul 12, 2017 JWEL returned +212%, +13.1% a year compounded.
- JWEL's deepest drawdown was -45.8% from Nov 6, 2020 to Oct 27, 2023.
- DataCedar holds 2,312 daily sessions of JWEL history from Jul 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JWEL price chart, 2017 to 2026
JWEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +11.4% |
| 6 months | +35.9% |
| Year to date | +37.2% |
| 1 year | +31.6% |
| 3 years | +97.9% |
| 5 years | +42.6% |
| 10 years | n/a |
| Since Jul 12, 2017 | +212.1% |
| Compound annual growth, 9.2 years | +13.1% |
JWEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$45.71 on Aug 31, 2026
- All time low close
- CA$13.91 on Jul 18, 2017
- 52 week high
- CA$45.88 on Aug 31, 2026
- 52 week low
- CA$31.95 on Dec 17, 2025
- Deepest drawdown
- -45.8% from Nov 6, 2020 to Oct 27, 2023, recovered Feb 20, 2026
- Best single session
- +13.3% on Nov 3, 2023
- Worst single session
- -12.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2017
- 3.1×
- Best calendar year
- 2020, +42%
- Worst calendar year
- 2022, -11%
JWEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$32.99 | CA$45.88 | CA$32.56 | CA$45.45 | +37.6% | 26.2M | 186 |
| 2025 | CA$35.37 | CA$37.17 | CA$26.77 | CA$33.04 | -5.9% | 17.3M | 251 |
| 2024 | CA$29.29 | CA$36.53 | CA$22.48 | CA$35.11 | +18.7% | 15M | 252 |
| 2023 | CA$32.08 | CA$34.08 | CA$20.46 | CA$29.56 | -7.3% | 25.7M | 250 |
| 2022 | CA$35.25 | CA$35.96 | CA$28.60 | CA$31.91 | -10.9% | 15.4M | 250 |
| 2021 | CA$32.08 | CA$37.25 | CA$28.94 | CA$35.82 | +12.8% | 19.5M | 251 |
| 2020 | CA$22.41 | CA$40.30 | CA$20.38 | CA$31.76 | +42.4% | 25.1M | 252 |
| 2019 | CA$18.31 | CA$22.93 | CA$14.87 | CA$22.31 | +22.8% | 15.4M | 251 |
| 2018 | CA$18.91 | CA$23.55 | CA$14.54 | CA$18.16 | -3.1% | 13.3M | 251 |
| 2017 | CA$14.73 | CA$19.09 | CA$13.73 | CA$18.74 | n/a | 7.2M | 118 |
JWEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$45.45 | -0.6% |
| August 2026 | CA$45.71 | +11.2% |
| July 2026 | CA$41.12 | -0.8% |
| June 2026 | CA$41.45 | +18.5% |
| May 2026 | CA$34.99 | +4.7% |
| April 2026 | CA$33.41 | -1.7% |
| March 2026 | CA$33.99 | -8.2% |
| February 2026 | CA$37.02 | +8.8% |
| January 2026 | CA$34.02 | +3.0% |
| December 2025 | CA$33.04 | -2.5% |
| November 2025 | CA$33.89 | -0.2% |
| October 2025 | CA$33.96 | -3.8% |
About the JWEL data
Daily bars. 2,312 sessions from Jul 12, 2017 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JWEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
JWEL share price history
