Jewett-Cameron Trading Company Ltd. (JCTC)

JCTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	2.35	2.41	2.19	2.25	2.25	-3.43%	12,277
Jan 13, 2026	2.33	2.40	2.27	2.33	2.33	-2.31%	5,302
Jan 12, 2026	2.32	2.40	2.19	2.39	2.39	-0.63%	25,169
Jan 9, 2026	2.45	2.46	2.30	2.40	2.40	-2.04%	21,855
Jan 8, 2026	2.46	2.51	2.35	2.45	2.45	1.24%	37,649
Jan 7, 2026	2.42	2.58	2.41	2.42	2.42	-4.35%	2,150
Jan 6, 2026	2.46	2.53	2.42	2.53	2.53	3.27%	18,228
Jan 5, 2026	2.37	2.48	2.30	2.45	2.45	3.16%	12,963
Jan 2, 2026	2.27	2.38	2.21	2.38	2.38	5.56%	5,561
Dec 31, 2025	2.31	2.32	2.25	2.25	2.25	-3.85%	6,675
Dec 30, 2025	2.35	2.35	2.20	2.34	2.34	-0.38%	22,548
Dec 29, 2025	2.25	2.35	2.12	2.35	2.35	1.25%	17,605
Dec 26, 2025	2.32	2.32	2.20	2.32	2.32	1.75%	23,755
Dec 24, 2025	2.31	2.31	2.18	2.28	2.28	0.88%	26,864
Dec 23, 2025	2.22	2.26	2.20	2.26	2.26	2.26%	15,541
Dec 22, 2025	2.18	2.32	2.06	2.21	2.21	7.80%	46,590
Dec 19, 2025	2.25	2.26	2.03	2.05	2.05	-7.66%	95,301
Dec 18, 2025	2.25	2.25	2.13	2.22	2.22	1.37%	10,239
Dec 17, 2025	2.16	2.19	2.13	2.19	2.19	-2.23%	8,237
Dec 16, 2025	2.25	2.26	2.10	2.24	2.24	-3.03%	32,030
Dec 15, 2025	2.32	2.35	2.28	2.31	2.31	-3.75%	43,383
Dec 12, 2025	2.49	2.49	2.35	2.40	2.40	-2.44%	12,410
Dec 11, 2025	2.41	2.57	2.38	2.46	2.46	3.80%	19,465
Dec 10, 2025	2.36	2.46	2.36	2.37	2.37	2.60%	6,740
Dec 9, 2025	2.20	2.31	2.16	2.31	2.31	5.48%	37,199
Dec 8, 2025	2.15	2.22	2.10	2.19	2.19	6.31%	32,594
Dec 5, 2025	2.08	2.14	2.02	2.06	2.06	-0.96%	52,817
Dec 4, 2025	2.21	2.29	2.02	2.08	2.08	-8.77%	75,184
Dec 3, 2025	2.23	2.29	2.17	2.28	2.28	7.04%	38,391
Dec 2, 2025	2.30	2.30	2.07	2.13	2.13	-15.44%	48,728
Dec 1, 2025	2.39	2.55	2.37	2.52	2.52	2.48%	2,684
Nov 28, 2025	2.36	2.55	2.36	2.46	2.46	-0.08%	2,738
Nov 26, 2025	2.57	2.57	2.41	2.46	2.46	0.82%	712
Nov 25, 2025	2.42	2.52	2.42	2.44	2.44	1.24%	1,727
Nov 24, 2025	2.47	2.51	2.37	2.41	2.41	-2.78%	21,617
Nov 21, 2025	2.45	2.53	2.45	2.48	2.48	1.18%	4,490
Nov 20, 2025	2.47	2.54	2.45	2.45	2.45	-2.00%	3,413
Nov 19, 2025	2.47	2.52	2.47	2.50	2.50	-1.96%	4,506
Nov 18, 2025	2.55	2.55	2.55	2.55	2.55	-0.78%	451
Nov 17, 2025	2.55	2.57	2.55	2.57	2.57	-	1,096
Nov 14, 2025	2.60	2.60	2.57	2.57	2.57	4.90%	2,322
Nov 13, 2025	2.52	2.59	2.40	2.45	2.45	-3.16%	30,647
Nov 12, 2025	2.58	2.62	2.52	2.53	2.53	-1.94%	2,580
Nov 11, 2025	2.66	2.87	2.58	2.58	2.58	-1.15%	12,815
Nov 10, 2025	2.76	2.81	2.60	2.61	2.61	-2.61%	56,229
Nov 7, 2025	2.66	2.78	2.66	2.68	2.68	1.13%	1,588
Nov 6, 2025	2.74	2.74	2.65	2.65	2.65	-6.03%	5,177
Nov 5, 2025	2.83	2.83	2.75	2.82	2.82	8.05%	1,443
Nov 4, 2025	2.75	2.75	2.59	2.61	2.61	-6.12%	29,005
Nov 3, 2025	2.95	2.95	2.70	2.78	2.78	-6.71%	22,210

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.