Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
3.280
0.00 (0.00%)
Oct 23, 2025, 4:00 PM EDT - Market closed
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.19 | 3.26 | 3.19 | 3.26 | - | -0.73% | 1,603 |
| Oct 22, 2025 | 3.30 | 3.34 | 3.21 | 3.28 | 3.28 | -2.09% | 3,151 |
| Oct 21, 2025 | 3.33 | 3.40 | 3.31 | 3.35 | 3.35 | 0.30% | 10,622 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.28 | 3.34 | 3.34 | -1.47% | 10,179 |
| Oct 17, 2025 | 3.33 | 3.39 | 3.30 | 3.39 | 3.39 | -0.29% | 3,754 |
| Oct 16, 2025 | 3.33 | 3.40 | 3.32 | 3.40 | 3.40 | - | 6,029 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -2.58% | 9,968 |
| Oct 14, 2025 | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | 2.95% | 6,993 |
| Oct 13, 2025 | 3.41 | 3.50 | 3.39 | 3.39 | 3.39 | -2.28% | 18,537 |
| Oct 10, 2025 | 3.44 | 3.54 | 3.44 | 3.47 | 3.47 | -0.32% | 3,439 |
| Oct 9, 2025 | 3.70 | 3.82 | 3.45 | 3.48 | 3.48 | -2.25% | 9,628 |
| Oct 8, 2025 | 3.56 | 3.62 | 3.45 | 3.56 | 3.56 | 1.14% | 2,952 |
| Oct 7, 2025 | 3.55 | 3.64 | 3.43 | 3.52 | 3.52 | -1.68% | 19,184 |
| Oct 6, 2025 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 2.29% | 8,004 |
| Oct 3, 2025 | 3.49 | 3.51 | 3.40 | 3.50 | 3.50 | -2.23% | 2,114 |
| Oct 2, 2025 | 3.57 | 3.58 | 3.49 | 3.58 | 3.58 | 1.13% | 11,764 |
| Oct 1, 2025 | 3.50 | 3.58 | 3.43 | 3.54 | 3.54 | 2.91% | 9,092 |
| Sep 30, 2025 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | -2.27% | 3,209 |
| Sep 29, 2025 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | 1.15% | 3,536 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.40 | 3.48 | 3.48 | 2.65% | 16,459 |
| Sep 25, 2025 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -1.17% | 8,573 |
| Sep 24, 2025 | 3.49 | 3.51 | 3.43 | 3.43 | 3.43 | -1.44% | 5,358 |
| Sep 23, 2025 | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | -1.14% | 18,454 |
| Sep 22, 2025 | 3.54 | 3.59 | 3.51 | 3.52 | 3.52 | -0.28% | 83,267 |
| Sep 19, 2025 | 3.55 | 3.57 | 3.53 | 3.53 | 3.53 | - | 19,234 |
| Sep 18, 2025 | 3.54 | 3.57 | 3.53 | 3.53 | 3.53 | - | 9,124 |
| Sep 17, 2025 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -1.12% | 37,985 |
| Sep 16, 2025 | 3.58 | 3.64 | 3.56 | 3.57 | 3.57 | 0.28% | 27,788 |
| Sep 15, 2025 | 3.60 | 3.67 | 3.55 | 3.56 | 3.56 | -1.66% | 5,523 |
| Sep 12, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.69% | 2,403 |
| Sep 11, 2025 | 3.62 | 3.71 | 3.56 | 3.56 | 3.56 | -1.11% | 8,149 |
| Sep 10, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.64% | 8,388 |
| Sep 9, 2025 | 3.61 | 3.69 | 3.61 | 3.66 | 3.66 | 1.39% | 5,303 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -0.41% | 13,182 |
| Sep 5, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | -2.03% | 2,585 |
| Sep 4, 2025 | 3.61 | 3.70 | 3.55 | 3.70 | 3.70 | 2.49% | 39,273 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -1.50% | 22,506 |
| Sep 2, 2025 | 3.62 | 3.67 | 3.58 | 3.67 | 3.67 | 1.52% | 20,802 |
| Aug 29, 2025 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -2.43% | 20,044 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.49% | 482 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -3.91% | 3,644 |
| Aug 26, 2025 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | 0.99% | 1,285 |
| Aug 25, 2025 | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | -3.50% | 12,961 |
| Aug 22, 2025 | 3.76 | 3.95 | 3.76 | 3.86 | 3.86 | 2.80% | 3,071 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 176 |
| Aug 20, 2025 | 3.71 | 3.90 | 3.71 | 3.75 | 3.75 | -3.60% | 6,382 |
| Aug 19, 2025 | 3.92 | 3.94 | 3.67 | 3.89 | 3.89 | -0.51% | 6,930 |
| Aug 18, 2025 | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | 3.71% | 12,493 |
| Aug 15, 2025 | 3.77 | 3.77 | 3.67 | 3.77 | 3.77 | 3.01% | 420 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 138 |