Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
3.480
-0.010 (-0.29%)
Jul 31, 2025, 3:19 PM - Market open
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -0.29% | 590 |
| Jul 30, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 0.29% | 3,598 |
| Jul 29, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 2.05% | 1,647 |
| Jul 28, 2025 | 3.36 | 3.49 | 3.36 | 3.41 | 3.41 | 0.29% | 1,488 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 11,128 |
| Jul 24, 2025 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | -2.28% | 4,720 |
| Jul 23, 2025 | 3.52 | 3.52 | 3.43 | 3.51 | 3.51 | 3.24% | 3,827 |
| Jul 22, 2025 | 3.54 | 3.56 | 3.35 | 3.40 | 3.40 | -4.36% | 42,663 |
| Jul 21, 2025 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 1.28% | 1,830 |
| Jul 18, 2025 | 3.45 | 3.53 | 3.32 | 3.51 | 3.51 | -0.57% | 14,070 |
| Jul 17, 2025 | 3.51 | 3.65 | 3.44 | 3.53 | 3.53 | -1.67% | 20,913 |
| Jul 16, 2025 | 3.58 | 3.70 | 3.50 | 3.59 | 3.59 | 1.70% | 14,989 |
| Jul 15, 2025 | 3.74 | 3.75 | 3.53 | 3.53 | 3.53 | -6.86% | 110,076 |
| Jul 14, 2025 | 3.86 | 3.96 | 3.76 | 3.79 | 3.79 | 1.34% | 36,270 |
| Jul 11, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | - | 9,066 |
| Jul 10, 2025 | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | 0.27% | 18,529 |
| Jul 9, 2025 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | - | 4,247 |
| Jul 8, 2025 | 3.73 | 3.79 | 3.73 | 3.73 | 3.73 | -0.27% | 9,263 |
| Jul 7, 2025 | 3.71 | 3.86 | 3.71 | 3.74 | 3.74 | 1.08% | 2,333 |
| Jul 3, 2025 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -1.33% | 6,015 |
| Jul 2, 2025 | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | 0.81% | 5,152 |
| Jul 1, 2025 | 3.70 | 3.82 | 3.70 | 3.72 | 3.72 | -0.27% | 15,516 |
| Jun 30, 2025 | 3.75 | 3.81 | 3.72 | 3.73 | 3.73 | -0.80% | 5,899 |
| Jun 27, 2025 | 3.75 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 3,702 |
| Jun 26, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 0.53% | 6,434 |
| Jun 25, 2025 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -2.77% | 2,534 |
| Jun 24, 2025 | 3.96 | 3.96 | 3.82 | 3.87 | 3.87 | 0.70% | 2,376 |
| Jun 23, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | 0.89% | 841 |
| Jun 20, 2025 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | 0.69% | 774 |
| Jun 18, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.92% | 2,571 |
| Jun 17, 2025 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 1.19% | 365 |
| Jun 16, 2025 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | 0.27% | 1,294 |
| Jun 13, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | -2.34% | 1,751 |
| Jun 12, 2025 | 3.86 | 3.91 | 3.84 | 3.85 | 3.85 | - | 6,603 |
| Jun 11, 2025 | 3.86 | 3.86 | 3.76 | 3.85 | 3.85 | 1.32% | 3,325 |
| Jun 10, 2025 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -2.06% | 1,640 |
| Jun 9, 2025 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | 3.05% | 1,811 |
| Jun 6, 2025 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | 0.03% | 3,025 |
| Jun 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.16% | 1,258 |
| Jun 4, 2025 | 3.93 | 3.93 | 3.73 | 3.77 | 3.77 | 0.53% | 6,134 |
| Jun 3, 2025 | 3.71 | 3.86 | 3.71 | 3.75 | 3.75 | -2.34% | 10,626 |
| Jun 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 135 |
| May 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.40% | 260 |
| May 29, 2025 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | -2.06% | 1,556 |
| May 28, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 236 |
| May 27, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.38% | 498 |
| May 23, 2025 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | -2.86% | 6,366 |
| May 22, 2025 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | 2.67% | 2,164 |
| May 21, 2025 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.02% | 3,567 |
| May 20, 2025 | 3.72 | 3.79 | 3.64 | 3.64 | 3.64 | 0.11% | 4,298 |