Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
1.820
+0.020 (1.11%)
At close: Feb 25, 2026, 4:00 PM EST
1.830
+0.010 (0.55%)
After-hours: Feb 25, 2026, 4:00 PM EST
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | 1.11% | 37,960 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 12,028 |
| Feb 23, 2026 | 1.81 | 1.88 | 1.79 | 1.82 | 1.82 | 2.25% | 22,947 |
| Feb 20, 2026 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -1.66% | 72,104 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 4,611 |
| Feb 18, 2026 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 15,295 |
| Feb 17, 2026 | 1.90 | 1.92 | 1.82 | 1.84 | 1.84 | -3.66% | 8,181 |
| Feb 13, 2026 | 1.91 | 1.98 | 1.89 | 1.91 | 1.91 | 0.53% | 12,498 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -3.06% | 41,054 |
| Feb 11, 2026 | 1.92 | 2.07 | 1.89 | 1.96 | 1.96 | 2.62% | 26,399 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | 0.53% | 20,791 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -2.56% | 25,278 |
| Feb 6, 2026 | 1.80 | 2.05 | 1.78 | 1.95 | 1.95 | 8.33% | 171,266 |
| Feb 5, 2026 | 1.86 | 1.93 | 1.78 | 1.80 | 1.80 | -5.26% | 38,875 |
| Feb 4, 2026 | 1.91 | 1.99 | 1.76 | 1.90 | 1.90 | -4.52% | 68,268 |
| Feb 3, 2026 | 2.03 | 2.04 | 1.92 | 1.99 | 1.99 | 0.51% | 14,823 |
| Feb 2, 2026 | 1.96 | 2.01 | 1.79 | 1.98 | 1.98 | 3.66% | 5,800 |
| Jan 30, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -3.63% | 9,536 |
| Jan 29, 2026 | 2.07 | 2.11 | 1.96 | 1.98 | 1.98 | -2.36% | 4,161 |
| Jan 28, 2026 | 2.11 | 2.11 | 1.98 | 2.03 | 2.03 | -1.93% | 4,472 |
| Jan 27, 2026 | 2.05 | 2.11 | 2.05 | 2.07 | 2.07 | 1.22% | 6,608 |
| Jan 26, 2026 | 2.04 | 2.09 | 1.88 | 2.05 | 2.05 | 1.24% | 14,232 |
| Jan 23, 2026 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | -2.42% | 27,485 |
| Jan 22, 2026 | 1.93 | 2.10 | 1.93 | 2.07 | 2.07 | 8.38% | 53,894 |
| Jan 21, 2026 | 1.79 | 2.00 | 1.79 | 1.91 | 1.91 | 9.14% | 118,041 |
| Jan 20, 2026 | 1.80 | 1.84 | 1.66 | 1.75 | 1.75 | -3.31% | 131,167 |
| Jan 16, 2026 | 2.00 | 2.07 | 1.80 | 1.81 | 1.81 | -14.62% | 55,848 |
| Jan 15, 2026 | 2.15 | 2.32 | 2.10 | 2.12 | 2.12 | -5.78% | 32,774 |
| 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 |