Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
4.420
-0.250 (-5.35%)
Apr 2, 2025, 2:25 PM EDT - Market open

JCTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20254.374.704.374.504.50-1.96%10,312
Mar 31, 20254.804.804.414.594.59-0.22%4,654
Mar 28, 20254.364.684.304.604.602.22%12,409
Mar 27, 20254.554.594.494.504.50-2,950
Mar 26, 20254.384.504.324.504.503.88%3,501
Mar 25, 20254.554.584.334.334.33-5.50%4,173
Mar 24, 20254.404.914.404.584.584.18%6,174
Mar 21, 20254.384.454.314.404.401.15%6,962
Mar 20, 20254.284.404.284.354.35-0.91%1,479
Mar 19, 20254.244.504.244.394.390.92%7,316
Mar 18, 20254.174.594.174.354.354.32%5,125
Mar 17, 20254.404.404.174.174.17-1.53%812
Mar 14, 20254.174.394.174.244.241.56%19,668
Mar 13, 20254.274.304.174.174.171.46%2,333
Mar 12, 20254.204.204.104.114.11-1.20%3,008
Mar 11, 20254.184.254.144.164.160.97%5,556
Mar 10, 20254.544.644.114.124.12-6.58%25,447
Mar 7, 20254.484.484.404.414.410.23%3,422
Mar 6, 20254.504.924.364.404.40-1.79%4,502
Mar 5, 20254.474.604.474.484.482.28%1,585
Mar 4, 20254.404.544.354.384.38-2.45%7,279
Mar 3, 20254.554.554.494.494.49-2.81%745
Feb 28, 20254.524.624.524.624.621.32%2,245
Feb 27, 20254.654.654.564.564.56-0.87%2,813
Feb 26, 20254.704.704.604.604.60-1.08%1,001
Feb 25, 20254.634.664.634.654.650.43%784
Feb 24, 20254.494.824.494.634.63-4.89%3,019
Feb 21, 20254.674.914.624.874.872.77%11,887
Feb 20, 20254.694.784.694.744.741.43%10,421
Feb 19, 20254.534.674.504.674.671.52%17,197
Feb 18, 20254.604.654.504.604.603.84%40,297
Feb 14, 20254.504.554.394.434.43-2.64%11,564
Feb 13, 20254.444.604.314.554.55-1.09%16,090
Feb 12, 20254.604.654.604.604.60-1.29%3,742
Feb 11, 20254.604.734.604.664.660.19%2,463
Feb 10, 20254.854.854.614.654.65-2.90%7,957
Feb 7, 20254.604.854.454.794.791.48%5,301
Feb 6, 20254.444.734.444.724.72-0.21%2,831
Feb 5, 20254.434.854.434.734.731.94%4,827
Feb 4, 20254.644.644.644.644.64-637
Feb 3, 20254.504.654.364.644.641.09%6,883
Jan 31, 20254.604.644.594.594.590.22%1,453
Jan 30, 20254.604.644.524.584.58-3,941
Jan 29, 20254.644.724.524.584.581.78%11,213
Jan 28, 20254.604.614.504.504.50-2.22%3,857
Jan 27, 20254.754.974.504.604.600.04%2,511
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