Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
2.950
+0.020 (0.68%)
At close: Oct 2, 2026, 4:00 PM EDT
2.910
-0.040 (-1.36%)
After-hours: Oct 2, 2026, 4:10 PM EDT
JCTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | 0.68% | 14,829 |
| Oct 1, 2026 | 2.90 | 2.97 | 2.90 | 2.93 | 2.93 | 0.69% | 7,313 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | - | 11,387 |
| Sep 29, 2026 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 3,597 |
| Sep 28, 2026 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | 1.37% | 1,025 |
| Sep 25, 2026 | 2.90 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 4,492 |
| Sep 24, 2026 | 2.95 | 2.95 | 2.84 | 2.93 | 2.93 | 1.03% | 13,018 |
| Sep 23, 2026 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.02% | 10,161 |
| Sep 22, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | 0.34% | 4,305 |
| Sep 21, 2026 | 2.87 | 2.96 | 2.87 | 2.92 | 2.92 | -0.34% | 7,471 |
| Sep 18, 2026 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 3,909 |
| Sep 17, 2026 | 2.96 | 3.13 | 2.94 | 2.94 | 2.94 | - | 6,938 |
| Sep 16, 2026 | 2.80 | 2.97 | 2.79 | 2.94 | 2.94 | 2.08% | 10,727 |
| Sep 15, 2026 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -0.69% | 20,147 |
| Sep 14, 2026 | 2.90 | 2.93 | 2.90 | 2.90 | 2.90 | -0.91% | 8,444 |
| 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 |