Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
3.880
+0.270 (7.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed

JCTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.854.123.723.883.887.48%9,550
Apr 22, 20253.703.703.613.613.61-0.88%1,764
Apr 21, 20253.843.843.643.643.64-2.36%2,686
Apr 17, 20253.613.803.613.733.732.90%9,215
Apr 16, 20253.573.633.513.633.63-1.49%2,973
Apr 15, 20253.844.043.593.683.68-7.19%14,382
Apr 14, 20253.654.013.633.973.978.04%11,062
Apr 11, 20253.653.973.523.673.67-2.13%52,331
Apr 10, 20253.753.923.603.753.75-21,358
Apr 9, 20253.603.773.563.753.75-4.82%3,256
Apr 8, 20253.543.953.543.943.9416.91%4,277
Apr 7, 20254.204.203.263.373.37-19.76%61,785
Apr 4, 20254.254.254.204.204.20-5.51%3,781
Apr 3, 20254.324.454.254.454.450.11%3,711
Apr 2, 20254.624.654.254.444.44-1.33%6,535
Apr 1, 20254.374.704.374.504.50-1.96%10,312
Mar 31, 20254.804.804.414.594.59-0.22%4,654
Mar 28, 20254.364.684.304.604.602.22%12,409
Mar 27, 20254.554.594.494.504.50-2,950
Mar 26, 20254.384.504.324.504.503.88%3,501
Mar 25, 20254.554.584.334.334.33-5.50%4,173
Mar 24, 20254.404.914.404.584.584.18%6,174
Mar 21, 20254.384.454.314.404.401.15%6,962
Mar 20, 20254.284.404.284.354.35-0.91%1,479
Mar 19, 20254.244.504.244.394.390.92%7,316
Mar 18, 20254.174.594.174.354.354.32%5,125
Mar 17, 20254.404.404.174.174.17-1.53%812
Mar 14, 20254.174.394.174.244.241.56%19,668
Mar 13, 20254.274.304.174.174.171.46%2,333
Mar 12, 20254.204.204.104.114.11-1.20%3,008
Mar 11, 20254.184.254.144.164.160.97%5,556
Mar 10, 20254.544.644.114.124.12-6.58%25,447
Mar 7, 20254.484.484.404.414.410.23%3,422
Mar 6, 20254.504.924.364.404.40-1.79%4,502
Mar 5, 20254.474.604.474.484.482.28%1,585
Mar 4, 20254.404.544.354.384.38-2.45%7,279
Mar 3, 20254.554.554.494.494.49-2.81%745
Feb 28, 20254.524.624.524.624.621.32%2,245
Feb 27, 20254.654.654.564.564.56-0.87%2,813
Feb 26, 20254.704.704.604.604.60-1.08%1,001
Feb 25, 20254.634.664.634.654.650.43%784
Feb 24, 20254.494.824.494.634.63-4.89%3,019
Feb 21, 20254.674.914.624.874.872.77%11,887
Feb 20, 20254.694.784.694.744.741.43%10,421
Feb 19, 20254.534.674.504.674.671.52%17,197
Feb 18, 20254.604.654.504.604.603.84%40,297
Feb 14, 20254.504.554.394.434.43-2.64%11,564
Feb 13, 20254.444.604.314.554.55-1.09%16,090
Feb 12, 20254.604.654.604.604.60-1.29%3,742
Feb 11, 20254.604.734.604.664.660.19%2,463