Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
1.800
+0.045 (2.56%)
Mar 20, 2026, 4:00 PM EDT - Market closed
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,275 |
| 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 |
| Mar 11, 2026 | 1.77 | 1.82 | 1.71 | 1.82 | 1.82 | 1.68% | 5,298 |
| Mar 10, 2026 | 1.64 | 1.82 | 1.64 | 1.79 | 1.79 | - | 5,838 |
| Mar 9, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 2,914 |
| Mar 6, 2026 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 2.31% | 27,565 |
| Mar 5, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | 0.58% | 5,828 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 2,990 |
| Mar 3, 2026 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -3.35% | 3,606 |
| Mar 2, 2026 | 1.76 | 1.84 | 1.76 | 1.79 | 1.79 | -3.76% | 2,892 |
| Feb 27, 2026 | 1.87 | 1.87 | 1.76 | 1.86 | 1.86 | -0.53% | 7,715 |
| Feb 26, 2026 | 1.79 | 1.87 | 1.75 | 1.87 | 1.87 | 2.75% | 71,534 |
| Feb 25, 2026 | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | 1.11% | 37,960 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 12,028 |
| Feb 23, 2026 | 1.81 | 1.88 | 1.79 | 1.82 | 1.82 | 2.25% | 22,947 |
| Feb 20, 2026 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -1.66% | 72,104 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 4,611 |
| Feb 18, 2026 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 15,295 |
| Feb 17, 2026 | 1.90 | 1.92 | 1.82 | 1.84 | 1.84 | -3.66% | 8,181 |
| Feb 13, 2026 | 1.91 | 1.98 | 1.89 | 1.91 | 1.91 | 0.53% | 12,498 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -3.06% | 41,054 |
| Feb 11, 2026 | 1.92 | 2.07 | 1.89 | 1.96 | 1.96 | 2.62% | 26,399 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | 0.53% | 20,791 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -2.56% | 25,278 |
| Feb 6, 2026 | 1.80 | 2.05 | 1.78 | 1.95 | 1.95 | 8.33% | 171,266 |
| Feb 5, 2026 | 1.86 | 1.93 | 1.78 | 1.80 | 1.80 | -5.26% | 38,875 |
| Feb 4, 2026 | 1.91 | 1.99 | 1.76 | 1.90 | 1.90 | -4.52% | 68,268 |
| Feb 3, 2026 | 2.03 | 2.04 | 1.92 | 1.99 | 1.99 | 0.51% | 14,823 |
| Feb 2, 2026 | 1.96 | 2.01 | 1.79 | 1.98 | 1.98 | 3.66% | 5,800 |
| Jan 30, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -3.63% | 9,536 |
| Jan 29, 2026 | 2.07 | 2.11 | 1.96 | 1.98 | 1.98 | -2.36% | 4,161 |
| Jan 28, 2026 | 2.11 | 2.11 | 1.98 | 2.03 | 2.03 | -1.93% | 4,472 |
| Jan 27, 2026 | 2.05 | 2.11 | 2.05 | 2.07 | 2.07 | 1.22% | 6,608 |
| Jan 26, 2026 | 2.04 | 2.09 | 1.88 | 2.05 | 2.05 | 1.24% | 14,232 |
| Jan 23, 2026 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | -2.42% | 27,485 |
| Jan 22, 2026 | 1.93 | 2.10 | 1.93 | 2.07 | 2.07 | 8.38% | 53,894 |
| Jan 21, 2026 | 1.79 | 2.00 | 1.79 | 1.91 | 1.91 | 9.14% | 118,041 |
| Jan 20, 2026 | 1.80 | 1.84 | 1.66 | 1.75 | 1.75 | -3.31% | 131,167 |
| Jan 16, 2026 | 2.00 | 2.07 | 1.80 | 1.81 | 1.81 | -14.62% | 55,848 |
| Jan 15, 2026 | 2.15 | 2.32 | 2.10 | 2.12 | 2.12 | -5.78% | 32,774 |
| Jan 14, 2026 | 2.35 | 2.41 | 2.19 | 2.25 | 2.25 | -3.43% | 12,277 |
| Jan 13, 2026 | 2.33 | 2.40 | 2.27 | 2.33 | 2.33 | -2.31% | 5,302 |
| Jan 12, 2026 | 2.32 | 2.40 | 2.19 | 2.39 | 2.39 | -0.63% | 25,169 |
| Jan 9, 2026 | 2.45 | 2.46 | 2.30 | 2.40 | 2.40 | -2.04% | 21,855 |
| Jan 8, 2026 | 2.46 | 2.51 | 2.35 | 2.45 | 2.45 | 1.24% | 37,649 |