Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
4.600
-0.080 (-1.71%)
Jan 24, 2025, 4:00 PM EST - Market closed
JCTC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | 1.55% | 9,476 |
Jan 23, 2025 | 4.58 | 4.91 | 4.53 | 4.53 | 4.53 | 0.22% | 14,510 |
Jan 22, 2025 | 4.53 | 4.55 | 4.52 | 4.52 | 4.52 | -1.95% | 2,653 |
Jan 21, 2025 | 4.60 | 4.90 | 4.50 | 4.61 | 4.61 | 1.99% | 12,930 |
Jan 17, 2025 | 4.76 | 4.76 | 4.52 | 4.52 | 4.52 | -3.73% | 3,454 |
Jan 16, 2025 | 4.62 | 4.97 | 4.60 | 4.70 | 4.70 | -0.11% | 9,407 |
Jan 15, 2025 | 5.28 | 5.41 | 4.06 | 4.70 | 4.70 | -10.98% | 34,454 |
Jan 14, 2025 | 4.88 | 5.34 | 4.60 | 5.28 | 5.28 | 14.53% | 20,830 |
Jan 13, 2025 | 4.82 | 4.88 | 4.52 | 4.61 | 4.61 | -2.33% | 6,568 |
Jan 10, 2025 | 4.61 | 4.93 | 4.61 | 4.72 | 4.72 | 3.74% | 4,808 |
Jan 8, 2025 | 4.93 | 5.19 | 4.53 | 4.55 | 4.55 | -3.19% | 6,784 |
Jan 7, 2025 | 4.75 | 5.40 | 4.70 | 4.70 | 4.70 | -1.05% | 10,181 |
Jan 6, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 5.20% | 563 |
Jan 3, 2025 | 4.65 | 4.69 | 4.50 | 4.52 | 4.52 | -2.90% | 3,514 |
Jan 2, 2025 | 4.64 | 4.72 | 4.64 | 4.65 | 4.65 | 0.30% | 8,192 |
Dec 31, 2024 | 4.62 | 4.75 | 4.62 | 4.64 | 4.64 | 10.12% | 1,972 |
Dec 30, 2024 | 4.74 | 4.96 | 4.21 | 4.21 | 4.21 | -9.27% | 23,343 |
Dec 27, 2024 | 4.35 | 4.80 | 4.31 | 4.64 | 4.64 | 13.84% | 16,554 |
Dec 26, 2024 | 4.63 | 4.68 | 4.08 | 4.08 | 4.08 | -9.42% | 18,995 |
Dec 24, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 6 |
Dec 23, 2024 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | -6.25% | 2,063 |
Dec 20, 2024 | 4.82 | 4.82 | 4.56 | 4.80 | 4.80 | 4.35% | 2,591 |
Dec 19, 2024 | 4.50 | 4.75 | 4.50 | 4.60 | 4.60 | 1.55% | 6,673 |
Dec 18, 2024 | 4.70 | 4.70 | 4.52 | 4.53 | 4.53 | 0.44% | 4,912 |
Dec 17, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.01% | 862 |
Dec 16, 2024 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.90% | 1,594 |
Dec 13, 2024 | 4.73 | 4.80 | 4.69 | 4.69 | 4.69 | -1.05% | 3,642 |
Dec 12, 2024 | 4.62 | 4.74 | 4.61 | 4.74 | 4.74 | 2.64% | 2,738 |
Dec 11, 2024 | 4.65 | 4.72 | 4.62 | 4.62 | 4.62 | -2.74% | 2,243 |
Dec 10, 2024 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -2.86% | 2,461 |
Dec 9, 2024 | 4.99 | 4.99 | 4.80 | 4.89 | 4.89 | 1.45% | 6,451 |
Dec 6, 2024 | 4.93 | 4.96 | 4.75 | 4.82 | 4.82 | 0.42% | 6,712 |
Dec 5, 2024 | 4.75 | 4.94 | 4.75 | 4.80 | 4.80 | -2.44% | 1,888 |
Dec 4, 2024 | 5.00 | 5.00 | 4.50 | 4.92 | 4.92 | 8.27% | 12,175 |
Dec 3, 2024 | 4.65 | 4.90 | 4.50 | 4.54 | 4.54 | 0.98% | 7,411 |
Dec 2, 2024 | 4.30 | 4.50 | 4.26 | 4.50 | 4.50 | 5.14% | 52,801 |
Nov 29, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.46% | 210 |
Nov 27, 2024 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 3.46% | 8,653 |
Nov 26, 2024 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | -0.46% | 806 |
Nov 25, 2024 | 4.38 | 4.49 | 4.35 | 4.35 | 4.35 | -0.23% | 17,334 |
Nov 22, 2024 | 4.37 | 4.38 | 4.28 | 4.36 | 4.36 | -1.13% | 4,381 |
Nov 21, 2024 | 4.07 | 4.41 | 4.07 | 4.41 | 4.41 | 7.04% | 32,030 |
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 |