Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
4.120
+0.050 (1.23%)
Nov 20, 2024, 4:00 PM EST - Market closed
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.26 | 4.30 | 4.05 | 4.12 | 4.12 | -2.37% | 11,793 |
| Nov 19, 2024 | 4.15 | 4.29 | 4.04 | 4.22 | 4.22 | 1.20% | 26,561 |
| Nov 18, 2024 | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | 0.94% | 5,169 |
| Nov 15, 2024 | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | -1.64% | 3,381 |
| Nov 14, 2024 | 4.17 | 4.30 | 4.17 | 4.20 | 4.20 | 0.72% | 3,887 |
| Nov 13, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.18% | 1,060 |
| Nov 12, 2024 | 4.19 | 4.22 | 4.10 | 4.22 | 4.22 | 2.18% | 3,843 |
| Nov 11, 2024 | 4.35 | 4.35 | 4.07 | 4.13 | 4.13 | - | 10,642 |
| Nov 8, 2024 | 4.11 | 4.38 | 4.06 | 4.13 | 4.13 | 1.92% | 32,895 |
| Nov 7, 2024 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.29% | 6,787 |
| Nov 6, 2024 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.24% | 1,435 |
| Nov 5, 2024 | 4.20 | 4.24 | 4.17 | 4.20 | 4.20 | -1.18% | 8,243 |
| Nov 4, 2024 | 4.26 | 4.37 | 4.21 | 4.25 | 4.25 | -0.23% | 9,791 |
| Nov 1, 2024 | 4.37 | 4.40 | 3.97 | 4.26 | 4.26 | -0.93% | 18,629 |
| Oct 31, 2024 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 1,986 |
| Oct 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | 1,753 |
| Oct 29, 2024 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -3.91% | 1,112 |
| Oct 28, 2024 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 2,531 |
| Oct 25, 2024 | 4.28 | 4.52 | 3.98 | 4.33 | 4.33 | -0.48% | 14,856 |
| Oct 24, 2024 | 4.30 | 4.57 | 4.28 | 4.35 | 4.35 | 0.14% | 13,334 |
| Oct 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | 978 |
| Oct 22, 2024 | 4.28 | 4.40 | 4.28 | 4.35 | 4.35 | -1.58% | 3,278 |
| Oct 21, 2024 | 4.50 | 4.59 | 4.32 | 4.42 | 4.42 | 2.31% | 6,442 |
| Oct 18, 2024 | 4.37 | 4.70 | 4.30 | 4.32 | 4.32 | -4.85% | 1,610 |
| Oct 17, 2024 | 4.66 | 4.66 | 4.36 | 4.54 | 4.54 | -4.22% | 14,092 |
| Oct 16, 2024 | 4.80 | 4.80 | 4.45 | 4.74 | 4.74 | 1.94% | 7,588 |
| Oct 15, 2024 | 4.50 | 4.77 | 4.46 | 4.65 | 4.65 | 1.53% | 5,811 |
| Oct 14, 2024 | 4.89 | 4.89 | 4.55 | 4.58 | 4.58 | -6.34% | 9,078 |
| Oct 11, 2024 | 4.89 | 4.98 | 4.89 | 4.89 | 4.89 | - | 20,849 |
| Oct 10, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.17% | 285 |
| Oct 9, 2024 | 4.91 | 5.08 | 4.90 | 5.05 | 5.05 | 3.27% | 8,287 |
| Oct 8, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.00% | 646 |
| Oct 7, 2024 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 1.01% | 3,418 |
| Oct 4, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 539 |
| Oct 3, 2024 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 0.82% | 2,606 |
| Oct 2, 2024 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 1,677 |
| Oct 1, 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.61% | 2,679 |
| Sep 30, 2024 | 4.92 | 4.98 | 4.91 | 4.98 | 4.98 | 1.22% | 1,557 |
| Sep 27, 2024 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 0.61% | 3,504 |
| Sep 26, 2024 | 4.86 | 4.99 | 4.86 | 4.89 | 4.89 | 0.62% | 3,833 |
| Sep 25, 2024 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | -1.02% | 19,347 |
| Sep 24, 2024 | 4.95 | 4.97 | 4.86 | 4.91 | 4.91 | 1.24% | 7,007 |
| Sep 23, 2024 | 4.90 | 4.97 | 4.85 | 4.85 | 4.85 | -1.82% | 14,605 |
| Sep 20, 2024 | 4.86 | 5.00 | 4.86 | 4.94 | 4.94 | 1.65% | 12,792 |
| Sep 19, 2024 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 4,564 |
| Sep 18, 2024 | 4.70 | 4.88 | 4.70 | 4.82 | 4.82 | 2.55% | 5,152 |
| Sep 17, 2024 | 4.69 | 4.97 | 4.67 | 4.70 | 4.70 | 1.51% | 5,609 |
| Sep 16, 2024 | 4.56 | 4.77 | 4.56 | 4.63 | 4.63 | 2.21% | 18,205 |
| Sep 13, 2024 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | 1.46% | 1,904 |
| Sep 12, 2024 | 4.43 | 4.50 | 4.35 | 4.47 | 4.47 | 0.81% | 6,415 |
| Sep 11, 2024 | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | 1.82% | 1,361 |
| Sep 10, 2024 | 4.60 | 4.60 | 4.35 | 4.35 | 4.35 | -1.36% | 12,889 |
| Sep 9, 2024 | 4.29 | 4.60 | 4.29 | 4.41 | 4.41 | -2.22% | 15,899 |
| Sep 6, 2024 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 991 |
| Sep 5, 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.99% | 1,055 |
| Sep 4, 2024 | 4.46 | 4.60 | 4.46 | 4.56 | 4.56 | 2.24% | 764 |
| Sep 3, 2024 | 4.59 | 4.59 | 4.28 | 4.46 | 4.46 | -3.36% | 2,402 |
| Aug 30, 2024 | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | -1.91% | 1,170 |
| Aug 29, 2024 | 4.53 | 4.70 | 4.35 | 4.70 | 4.70 | 1.08% | 2,643 |
| Aug 28, 2024 | 4.50 | 4.72 | 4.49 | 4.65 | 4.65 | 5.08% | 2,358 |
| Aug 27, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 180 |
| Aug 26, 2024 | 4.35 | 4.50 | 4.35 | 4.43 | 4.43 | 1.72% | 2,891 |
| Aug 23, 2024 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | -1.14% | 1,512 |
| Aug 22, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.04% | 726 |
| Aug 21, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 675 |
| Aug 20, 2024 | 4.30 | 4.39 | 4.25 | 4.27 | 4.27 | 2.64% | 4,252 |
| Aug 19, 2024 | 4.35 | 4.35 | 4.12 | 4.16 | 4.16 | -2.58% | 3,579 |
| Aug 16, 2024 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | 3.14% | 683 |
| Aug 15, 2024 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -0.24% | 6,929 |
| Aug 14, 2024 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | 2.27% | 2,642 |
| Aug 13, 2024 | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | -2.87% | 1,571 |
| Aug 12, 2024 | 4.20 | 4.20 | 4.06 | 4.18 | 4.18 | 2.28% | 1,443 |
| Aug 9, 2024 | 4.21 | 4.21 | 4.05 | 4.09 | 4.09 | -2.62% | 2,650 |
| Aug 8, 2024 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | 2.82% | 669 |
| Aug 7, 2024 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -0.24% | 689 |
| Aug 6, 2024 | 4.04 | 4.15 | 4.03 | 4.09 | 4.09 | 2.00% | 6,620 |
| Aug 5, 2024 | 3.86 | 4.10 | 3.86 | 4.01 | 4.01 | -2.20% | 14,113 |
| Aug 2, 2024 | 4.14 | 4.14 | 4.03 | 4.10 | 4.10 | - | 17,999 |
| Aug 1, 2024 | 4.15 | 4.16 | 4.06 | 4.10 | 4.10 | - | 10,610 |
| Jul 31, 2024 | 4.20 | 4.20 | 4.01 | 4.10 | 4.10 | -1.20% | 13,922 |
| Jul 30, 2024 | 4.49 | 4.50 | 4.07 | 4.15 | 4.15 | -5.03% | 10,450 |
| Jul 29, 2024 | 4.70 | 4.70 | 4.19 | 4.37 | 4.37 | -4.17% | 11,958 |
| Jul 26, 2024 | 5.00 | 5.24 | 4.55 | 4.56 | 4.56 | -1.94% | 9,261 |
| Jul 25, 2024 | 4.99 | 4.99 | 4.65 | 4.65 | 4.65 | -2.11% | 3,505 |
| Jul 24, 2024 | 4.71 | 5.15 | 4.71 | 4.75 | 4.75 | 4.86% | 4,366 |
| Jul 23, 2024 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 0.38% | 1,875 |
| Jul 22, 2024 | 4.52 | 4.68 | 4.51 | 4.51 | 4.51 | 0.74% | 6,433 |
| Jul 19, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 427 |
| Jul 18, 2024 | 4.60 | 4.61 | 4.47 | 4.50 | 4.50 | - | 3,602 |
| Jul 17, 2024 | 4.75 | 4.76 | 4.50 | 4.50 | 4.50 | -7.98% | 16,258 |
| Jul 16, 2024 | 4.75 | 4.89 | 4.60 | 4.89 | 4.89 | -0.61% | 19,861 |
| Jul 15, 2024 | 4.71 | 4.92 | 4.71 | 4.92 | 4.92 | 4.90% | 363 |
| Jul 12, 2024 | 4.71 | 4.73 | 4.61 | 4.69 | 4.69 | -5.25% | 9,838 |
| Jul 11, 2024 | 4.98 | 5.06 | 4.88 | 4.95 | 4.95 | 1.85% | 11,369 |
| Jul 10, 2024 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | 0.21% | 2,266 |
| Jul 9, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 84 |
| Jul 8, 2024 | 4.90 | 5.03 | 4.85 | 4.85 | 4.85 | 1.04% | 5,319 |
| Jul 5, 2024 | 4.92 | 4.92 | 4.45 | 4.80 | 4.80 | -2.24% | 782 |
| Jul 3, 2024 | 4.49 | 4.91 | 4.42 | 4.91 | 4.91 | 9.11% | 10,287 |
| Jul 2, 2024 | 4.46 | 4.69 | 4.39 | 4.50 | 4.50 | -7.22% | 8,858 |