Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
4.600
-0.080 (-1.71%)
Jan 24, 2025, 4:00 PM EST - Market closed

JCTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20254.604.704.604.604.601.55%9,476
Jan 23, 20254.584.914.534.534.530.22%14,510
Jan 22, 20254.534.554.524.524.52-1.95%2,653
Jan 21, 20254.604.904.504.614.611.99%12,930
Jan 17, 20254.764.764.524.524.52-3.73%3,454
Jan 16, 20254.624.974.604.704.70-0.11%9,407
Jan 15, 20255.285.414.064.704.70-10.98%34,454
Jan 14, 20254.885.344.605.285.2814.53%20,830
Jan 13, 20254.824.884.524.614.61-2.33%6,568
Jan 10, 20254.614.934.614.724.723.74%4,808
Jan 8, 20254.935.194.534.554.55-3.19%6,784
Jan 7, 20254.755.404.704.704.70-1.05%10,181
Jan 6, 20254.744.754.744.754.755.20%563
Jan 3, 20254.654.694.504.524.52-2.90%3,514
Jan 2, 20254.644.724.644.654.650.30%8,192
Dec 31, 20244.624.754.624.644.6410.12%1,972
Dec 30, 20244.744.964.214.214.21-9.27%23,343
Dec 27, 20244.354.804.314.644.6413.84%16,554
Dec 26, 20244.634.684.084.084.08-9.42%18,995
Dec 24, 20244.504.504.504.504.50-6
Dec 23, 20244.524.524.444.504.50-6.25%2,063
Dec 20, 20244.824.824.564.804.804.35%2,591
Dec 19, 20244.504.754.504.604.601.55%6,673
Dec 18, 20244.704.704.524.534.530.44%4,912
Dec 17, 20244.514.514.514.514.51-3.01%862
Dec 16, 20244.684.684.654.654.65-0.90%1,594
Dec 13, 20244.734.804.694.694.69-1.05%3,642
Dec 12, 20244.624.744.614.744.742.64%2,738
Dec 11, 20244.654.724.624.624.62-2.74%2,243
Dec 10, 20244.804.814.754.754.75-2.86%2,461
Dec 9, 20244.994.994.804.894.891.45%6,451
Dec 6, 20244.934.964.754.824.820.42%6,712
Dec 5, 20244.754.944.754.804.80-2.44%1,888
Dec 4, 20245.005.004.504.924.928.27%12,175
Dec 3, 20244.654.904.504.544.540.98%7,411
Dec 2, 20244.304.504.264.504.505.14%52,801
Nov 29, 20244.284.284.284.284.28-4.46%210
Nov 27, 20244.304.484.304.484.483.46%8,653
Nov 26, 20244.254.334.254.334.33-0.46%806
Nov 25, 20244.384.494.354.354.35-0.23%17,334
Nov 22, 20244.374.384.284.364.36-1.13%4,381
Nov 21, 20244.074.414.074.414.417.04%32,030
Nov 20, 20244.264.304.054.124.12-2.37%11,793
Nov 19, 20244.154.294.044.224.221.20%26,561
Nov 18, 20244.184.184.154.174.170.94%5,169
Nov 15, 20244.114.134.074.134.13-1.64%3,381
Nov 14, 20244.174.304.174.204.200.72%3,887
Nov 13, 20244.174.174.174.174.17-1.18%1,060
Nov 12, 20244.194.224.104.224.222.18%3,843
Nov 11, 20244.354.354.074.134.13-10,642
Nov 8, 20244.114.384.064.134.131.92%32,895
Nov 7, 20244.194.194.054.054.05-3.29%6,787
Nov 6, 20244.244.244.194.194.19-0.24%1,435
Nov 5, 20244.204.244.174.204.20-1.18%8,243
Nov 4, 20244.264.374.214.254.25-0.23%9,791
Nov 1, 20244.374.403.974.264.26-0.93%18,629
Oct 31, 20244.204.304.204.304.30-1,986
Oct 30, 20244.304.304.304.304.302.87%1,753
Oct 29, 20244.344.344.184.184.18-3.91%1,112
Oct 28, 20244.314.354.304.354.350.46%2,531
Oct 25, 20244.284.523.984.334.33-0.48%14,856
Oct 24, 20244.304.574.284.354.350.14%13,334
Oct 23, 20244.354.354.354.354.35-0.11%978
Oct 22, 20244.284.404.284.354.35-1.58%3,278
Oct 21, 20244.504.594.324.424.422.31%6,442
Oct 18, 20244.374.704.304.324.32-4.85%1,610
Oct 17, 20244.664.664.364.544.54-4.22%14,092
Oct 16, 20244.804.804.454.744.741.94%7,588
Oct 15, 20244.504.774.464.654.651.53%5,811
Oct 14, 20244.894.894.554.584.58-6.34%9,078
Oct 11, 20244.894.984.894.894.89-20,849
Oct 10, 20244.894.894.894.894.89-3.17%285
Oct 9, 20244.915.084.905.055.053.27%8,287
Oct 8, 20244.894.894.894.894.89-2.00%646
Oct 7, 20244.944.994.944.994.991.01%3,418
Oct 4, 20244.944.944.944.944.94-539
Oct 3, 20244.904.944.894.944.940.82%2,606
Oct 2, 20244.904.944.904.904.90-1,677
Oct 1, 20244.994.994.904.904.90-1.61%2,679
Sep 30, 20244.924.984.914.984.981.22%1,557
Sep 27, 20244.874.924.864.924.920.61%3,504
Sep 26, 20244.864.994.864.894.890.62%3,833
Sep 25, 20244.954.954.864.864.86-1.02%19,347
Sep 24, 20244.954.974.864.914.911.24%7,007
Sep 23, 20244.904.974.854.854.85-1.82%14,605
Sep 20, 20244.865.004.864.944.941.65%12,792
Sep 19, 20244.824.864.824.864.860.83%4,564
Sep 18, 20244.704.884.704.824.822.55%5,152
Sep 17, 20244.694.974.674.704.701.51%5,609
Sep 16, 20244.564.774.564.634.632.21%18,205
Sep 13, 20244.494.534.494.534.531.46%1,904
Sep 12, 20244.434.504.354.474.470.81%6,415
Sep 11, 20244.564.564.434.434.431.82%1,361
Sep 10, 20244.604.604.354.354.35-1.36%12,889
Sep 9, 20244.294.604.294.414.41-2.22%15,899
Sep 6, 20244.604.604.514.514.51-1.96%991
Sep 5, 20244.584.604.584.604.600.99%1,055
Sep 4, 20244.464.604.464.564.562.24%764
Sep 3, 20244.594.594.284.464.46-3.36%2,402
Aug 30, 20244.554.634.554.614.61-1.91%1,170