Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
2.927
-0.003 (-0.11%)
At close: Sep 11, 2026, 4:00 PM EDT
2.920
-0.007 (-0.23%)
After-hours: Sep 11, 2026, 4:10 PM EDT
JCTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.67 | 3.06 | 2.67 | 2.93 | 2.93 | -0.11% | 6,735 |
| Sep 10, 2026 | 2.93 | 3.04 | 2.91 | 2.93 | 2.93 | -2.82% | 14,928 |
| Sep 9, 2026 | 2.95 | 3.15 | 2.90 | 3.02 | 3.02 | 3.08% | 19,117 |
| Sep 8, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | -0.17% | 1,777 |
| Sep 4, 2026 | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | 0.34% | 31,153 |
| Sep 3, 2026 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -2.34% | 3,325 |
| Sep 2, 2026 | 3.10 | 3.10 | 2.94 | 2.99 | 2.99 | 1.70% | 11,867 |
| Sep 1, 2026 | 3.01 | 3.04 | 2.94 | 2.94 | 2.94 | -0.68% | 8,931 |
| Aug 31, 2026 | 3.01 | 3.01 | 2.93 | 2.96 | 2.96 | - | 4,067 |
| Aug 28, 2026 | 2.88 | 3.02 | 2.88 | 2.96 | 2.96 | 1.02% | 3,401 |
| Aug 27, 2026 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | -0.68% | 12,881 |
| Aug 26, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | - | 2,671 |
| Aug 25, 2026 | 2.91 | 2.96 | 2.87 | 2.95 | 2.95 | 1.37% | 15,497 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -1.02% | 3,691 |
| Aug 21, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | -1.30% | 16,254 |
| Aug 20, 2026 | 3.02 | 3.02 | 2.87 | 2.98 | 2.98 | -0.04% | 23,447 |
| Aug 19, 2026 | 3.03 | 3.19 | 2.98 | 2.98 | 2.98 | -1.97% | 15,885 |
| Aug 18, 2026 | 3.22 | 3.22 | 2.96 | 3.04 | 3.04 | -7.88% | 47,354 |
| Aug 17, 2026 | 2.91 | 3.32 | 2.91 | 3.30 | 3.30 | 13.40% | 233,230 |
| Aug 14, 2026 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | 0.34% | 2,447 |
| Aug 13, 2026 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | -0.68% | 45,091 |
| Aug 12, 2026 | 2.92 | 2.93 | 2.86 | 2.92 | 2.92 | -2.01% | 10,648 |
| Aug 11, 2026 | 3.05 | 3.05 | 2.87 | 2.98 | 2.98 | -3.56% | 9,921 |
| Aug 10, 2026 | 3.14 | 3.14 | 2.89 | 3.09 | 3.09 | -1.59% | 11,973 |
| Aug 7, 2026 | 2.83 | 3.20 | 2.81 | 3.14 | 3.14 | 12.14% | 87,690 |
| Aug 6, 2026 | 2.80 | 2.83 | 2.76 | 2.80 | 2.80 | 1.08% | 14,990 |
| Aug 5, 2026 | 2.70 | 2.79 | 2.70 | 2.77 | 2.77 | 2.97% | 5,924 |
| Aug 4, 2026 | 2.70 | 2.79 | 2.69 | 2.69 | 2.69 | -0.74% | 6,226 |
| Aug 3, 2026 | 2.68 | 2.79 | 2.67 | 2.71 | 2.71 | 2.26% | 16,038 |
| Jul 31, 2026 | 2.79 | 2.79 | 2.63 | 2.65 | 2.65 | -5.36% | 16,073 |
| Jul 30, 2026 | 2.54 | 2.80 | 2.54 | 2.80 | 2.80 | 9.80% | 15,405 |
| Jul 29, 2026 | 2.51 | 2.60 | 2.51 | 2.55 | 2.55 | 1.59% | 5,048 |
| Jul 28, 2026 | 2.50 | 2.55 | 2.50 | 2.51 | 2.51 | 0.80% | 4,322 |
| Jul 27, 2026 | 2.56 | 2.60 | 2.49 | 2.49 | 2.49 | -2.35% | 9,698 |
| Jul 24, 2026 | 2.55 | 2.56 | 2.49 | 2.55 | 2.55 | 0.39% | 10,178 |
| Jul 23, 2026 | 2.50 | 2.60 | 2.48 | 2.54 | 2.54 | 2.83% | 6,886 |
| Jul 22, 2026 | 2.60 | 2.65 | 2.44 | 2.47 | 2.47 | -5.36% | 12,291 |
| Jul 21, 2026 | 2.54 | 2.69 | 2.41 | 2.61 | 2.61 | -2.25% | 30,489 |
| Jul 20, 2026 | 2.71 | 2.74 | 2.50 | 2.67 | 2.67 | -3.61% | 15,802 |
| Jul 17, 2026 | 2.80 | 2.85 | 2.72 | 2.77 | 2.77 | -0.72% | 12,935 |
| Jul 16, 2026 | 2.69 | 2.85 | 2.68 | 2.79 | 2.79 | 3.72% | 23,981 |
| Jul 15, 2026 | 2.68 | 2.72 | 2.54 | 2.69 | 2.69 | 1.51% | 30,565 |
| Jul 14, 2026 | 2.56 | 2.66 | 2.56 | 2.65 | 2.65 | 3.52% | 27,242 |
| Jul 13, 2026 | 2.52 | 2.60 | 2.52 | 2.56 | 2.56 | 1.59% | 4,811 |
| Jul 10, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -2.70% | 4,299 |
| Jul 9, 2026 | 2.53 | 2.70 | 2.53 | 2.59 | 2.59 | 4.44% | 39,895 |
| Jul 8, 2026 | 2.49 | 2.54 | 2.46 | 2.48 | 2.48 | 0.81% | 21,021 |
| Jul 7, 2026 | 2.57 | 2.61 | 2.46 | 2.46 | 2.46 | -3.91% | 48,397 |
| Jul 6, 2026 | 2.52 | 2.75 | 2.52 | 2.56 | 2.56 | - | 44,630 |
| Jul 2, 2026 | 2.54 | 2.57 | 2.43 | 2.56 | 2.56 | 2.81% | 17,757 |