Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
2.075
+0.075 (3.75%)
May 21, 2026, 4:00 PM EDT - Market closed
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 3.75% | 8,336 |
| May 20, 2026 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | - | 7,732 |
| May 19, 2026 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 5.26% | 15,342 |
| May 18, 2026 | 1.91 | 1.99 | 1.89 | 1.90 | 1.90 | -0.52% | 37,196 |
| May 15, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.50% | 24,320 |
| May 14, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 3,864 |
| May 13, 2026 | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | -2.45% | 98,478 |
| May 12, 2026 | 1.96 | 2.04 | 1.90 | 2.04 | 2.04 | 2.51% | 41,721 |
| May 11, 2026 | 2.01 | 2.03 | 1.93 | 1.99 | 1.99 | - | 68,369 |
| May 8, 2026 | 2.09 | 2.09 | 1.95 | 1.99 | 1.99 | -2.93% | 31,295 |
| May 7, 2026 | 2.14 | 2.14 | 1.99 | 2.05 | 2.05 | 1.49% | 87,270 |
| May 6, 2026 | 1.99 | 2.17 | 1.99 | 2.02 | 2.02 | 1.51% | 38,358 |
| May 5, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 21,629 |
| May 4, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 0.50% | 14,921 |
| May 1, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 27,144 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 2,521 |
| Apr 29, 2026 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | -0.51% | 120,836 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.72% | 3,568 |
| Apr 27, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 4.11% | 3,408 |
| Apr 24, 2026 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | 0.80% | 12,959 |
| Apr 23, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.78% | 5,393 |
| Apr 22, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.67% | 2,572 |
| Apr 21, 2026 | 2.00 | 2.05 | 1.88 | 1.94 | 1.94 | 4.76% | 5,390 |
| Apr 20, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -5.13% | 4,044 |
| Apr 17, 2026 | 1.91 | 2.13 | 1.91 | 1.95 | 1.95 | 1.04% | 15,673 |
| Apr 16, 2026 | 1.85 | 1.93 | 1.73 | 1.93 | 1.93 | 3.21% | 40,874 |
| Apr 15, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 3.33% | 7,675 |
| Apr 14, 2026 | 1.74 | 1.84 | 1.61 | 1.81 | 1.81 | 6.84% | 22,962 |
| Apr 13, 2026 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | -0.35% | 61,467 |
| Apr 10, 2026 | 1.62 | 1.78 | 1.62 | 1.70 | 1.70 | 0.29% | 63,882 |
| Apr 9, 2026 | 1.59 | 1.71 | 1.56 | 1.70 | 1.70 | 0.71% | 2,485 |
| Apr 8, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | 2.00% | 5,547 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 595 |
| Apr 6, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 3,835 |
| Apr 2, 2026 | 1.60 | 1.69 | 1.54 | 1.69 | 1.69 | 6.29% | 5,447 |
| Apr 1, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 15,199 |
| Mar 31, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 10,433 |
| Mar 30, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 3,827 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 3,647 |
| Mar 26, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | - | 3,924 |
| Mar 25, 2026 | 1.64 | 1.72 | 1.55 | 1.65 | 1.65 | -1.79% | 15,262 |
| Mar 24, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -7.69% | 6,943 |
| Mar 23, 2026 | 1.78 | 1.82 | 1.72 | 1.82 | 1.82 | 1.11% | 6,285 |
| Mar 20, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 2.56% | 11,627 |
| Mar 19, 2026 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 2.03% | 5,164 |
| Mar 18, 2026 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | -4.44% | 8,030 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 2.27% | 9,543 |
| Mar 16, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 10,277 |
| Mar 13, 2026 | 1.73 | 1.81 | 1.72 | 1.75 | 1.75 | -1.69% | 9,487 |
| Mar 12, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 7,751 |