Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
3.765
0.00 (0.01%)
At close: Jun 6, 2025, 4:00 PM
3.740
-0.025 (-0.65%)
After-hours: Jun 6, 2025, 4:02 PM EDT
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.85 | 3.85 | 3.85 | 3.77 | - | 0.03% | 1,020 |
| 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 |
| May 19, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | 0.44% | 2,823 |
| May 16, 2025 | 3.51 | 3.65 | 3.49 | 3.62 | 3.62 | 1.69% | 8,657 |
| May 15, 2025 | 3.75 | 3.84 | 3.56 | 3.56 | 3.56 | -6.32% | 22,170 |
| May 14, 2025 | 3.75 | 3.94 | 3.73 | 3.80 | 3.80 | -0.78% | 2,558 |
| May 13, 2025 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | 0.26% | 1,647 |
| May 12, 2025 | 3.80 | 3.95 | 3.77 | 3.82 | 3.82 | -2.05% | 17,127 |
| May 9, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1.38% | 2,132 |
| May 8, 2025 | 3.85 | 3.96 | 3.71 | 3.85 | 3.85 | -1.49% | 4,372 |
| May 7, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | 1.43% | 2,283 |
| May 6, 2025 | 3.82 | 3.96 | 3.82 | 3.85 | 3.85 | - | 6,785 |
| May 5, 2025 | 3.79 | 3.95 | 3.79 | 3.85 | 3.85 | -2.78% | 5,186 |
| May 2, 2025 | 4.04 | 4.15 | 3.76 | 3.96 | 3.96 | -2.22% | 9,039 |
| May 1, 2025 | 3.96 | 4.11 | 3.92 | 4.05 | 4.05 | 2.53% | 4,418 |
| Apr 30, 2025 | 4.10 | 4.26 | 3.89 | 3.95 | 3.95 | -3.42% | 28,701 |
| Apr 29, 2025 | 4.10 | 4.35 | 3.97 | 4.09 | 4.09 | -0.02% | 26,288 |
| Apr 28, 2025 | 4.19 | 4.33 | 3.90 | 4.09 | 4.09 | 4.63% | 23,582 |
| Apr 25, 2025 | 3.99 | 4.35 | 3.91 | 3.91 | 3.91 | -1.01% | 11,643 |
| Apr 24, 2025 | 3.99 | 4.35 | 3.76 | 3.95 | 3.95 | 1.80% | 20,952 |
| Apr 23, 2025 | 3.85 | 4.12 | 3.72 | 3.88 | 3.88 | 7.48% | 9,550 |
| Apr 22, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -0.88% | 1,764 |
| Apr 21, 2025 | 3.84 | 3.84 | 3.64 | 3.64 | 3.64 | -2.36% | 2,686 |
| Apr 17, 2025 | 3.61 | 3.80 | 3.61 | 3.73 | 3.73 | 2.90% | 9,215 |
| Apr 16, 2025 | 3.57 | 3.63 | 3.51 | 3.63 | 3.63 | -1.49% | 2,973 |
| Apr 15, 2025 | 3.84 | 4.04 | 3.59 | 3.68 | 3.68 | -7.19% | 14,382 |
| Apr 14, 2025 | 3.65 | 4.01 | 3.63 | 3.97 | 3.97 | 8.04% | 11,062 |
| Apr 11, 2025 | 3.65 | 3.97 | 3.52 | 3.67 | 3.67 | -2.13% | 52,331 |
| Apr 10, 2025 | 3.75 | 3.92 | 3.60 | 3.75 | 3.75 | - | 21,358 |
| Apr 9, 2025 | 3.60 | 3.77 | 3.56 | 3.75 | 3.75 | -4.82% | 3,256 |
| Apr 8, 2025 | 3.54 | 3.95 | 3.54 | 3.94 | 3.94 | 16.91% | 4,277 |
| Apr 7, 2025 | 4.20 | 4.20 | 3.26 | 3.37 | 3.37 | -19.76% | 61,785 |
| Apr 4, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -5.51% | 3,781 |
| Apr 3, 2025 | 4.32 | 4.45 | 4.25 | 4.45 | 4.45 | 0.11% | 3,711 |
| Apr 2, 2025 | 4.62 | 4.65 | 4.25 | 4.44 | 4.44 | -1.33% | 6,535 |
| Apr 1, 2025 | 4.37 | 4.70 | 4.37 | 4.50 | 4.50 | -1.96% | 10,312 |
| Mar 31, 2025 | 4.80 | 4.80 | 4.41 | 4.59 | 4.59 | -0.22% | 4,654 |
| Mar 28, 2025 | 4.36 | 4.68 | 4.30 | 4.60 | 4.60 | 2.22% | 12,409 |
| Mar 27, 2025 | 4.55 | 4.59 | 4.49 | 4.50 | 4.50 | - | 2,950 |