Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
4.890
+0.070 (1.45%)
Dec 9, 2024, 4:00 PM EST - Market closed

JCTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20244.994.994.804.894.891.45%6,451
Dec 6, 20244.934.964.754.824.820.42%6,712
Dec 5, 20244.754.944.754.804.80-2.44%1,888
Dec 4, 20245.005.004.504.924.928.27%12,175
Dec 3, 20244.654.904.504.544.540.98%7,411
Dec 2, 20244.304.504.264.504.505.14%52,801
Nov 29, 20244.284.284.284.284.28-4.46%210
Nov 27, 20244.304.484.304.484.483.46%8,653
Nov 26, 20244.254.334.254.334.33-0.46%806
Nov 25, 20244.384.494.354.354.35-0.23%17,334
Nov 22, 20244.374.384.284.364.36-1.13%4,381
Nov 21, 20244.074.414.074.414.417.04%32,030
Nov 20, 20244.264.304.054.124.12-2.37%11,793
Nov 19, 20244.154.294.044.224.221.20%26,561
Nov 18, 20244.184.184.154.174.170.94%5,169
Nov 15, 20244.114.134.074.134.13-1.64%3,381
Nov 14, 20244.174.304.174.204.200.72%3,887
Nov 13, 20244.174.174.174.174.17-1.18%1,060
Nov 12, 20244.194.224.104.224.222.18%3,843
Nov 11, 20244.354.354.074.134.13-10,642
Nov 8, 20244.114.384.064.134.131.92%32,895
Nov 7, 20244.194.194.054.054.05-3.29%6,787
Nov 6, 20244.244.244.194.194.19-0.24%1,435
Nov 5, 20244.204.244.174.204.20-1.18%8,243
Nov 4, 20244.264.374.214.254.25-0.23%9,791
Nov 1, 20244.374.403.974.264.26-0.93%18,629
Oct 31, 20244.204.304.204.304.30-1,986
Oct 30, 20244.304.304.304.304.302.87%1,753
Oct 29, 20244.344.344.184.184.18-3.91%1,112
Oct 28, 20244.314.354.304.354.350.46%2,531
Oct 25, 20244.284.523.984.334.33-0.48%14,856
Oct 24, 20244.304.574.284.354.350.14%13,334
Oct 23, 20244.354.354.354.354.35-0.11%978
Oct 22, 20244.284.404.284.354.35-1.58%3,278
Oct 21, 20244.504.594.324.424.422.31%6,442
Oct 18, 20244.374.704.304.324.32-4.85%1,610
Oct 17, 20244.664.664.364.544.54-4.22%14,092
Oct 16, 20244.804.804.454.744.741.94%7,588
Oct 15, 20244.504.774.464.654.651.53%5,811
Oct 14, 20244.894.894.554.584.58-6.34%9,078
Oct 11, 20244.894.984.894.894.89-20,849
Oct 10, 20244.894.894.894.894.89-3.17%285
Oct 9, 20244.915.084.905.055.053.27%8,287
Oct 8, 20244.894.894.894.894.89-2.00%646
Oct 7, 20244.944.994.944.994.991.01%3,418
Oct 4, 20244.944.944.944.944.94-539
Oct 3, 20244.904.944.894.944.940.82%2,606
Oct 2, 20244.904.944.904.904.90-1,677
Oct 1, 20244.994.994.904.904.90-1.61%2,679
Sep 30, 20244.924.984.914.984.981.22%1,557
Sep 27, 20244.874.924.864.924.920.61%3,504
Sep 26, 20244.864.994.864.894.890.62%3,833
Sep 25, 20244.954.954.864.864.86-1.02%19,347
Sep 24, 20244.954.974.864.914.911.24%7,007
Sep 23, 20244.904.974.854.854.85-1.82%14,605
Sep 20, 20244.865.004.864.944.941.65%12,792
Sep 19, 20244.824.864.824.864.860.83%4,564
Sep 18, 20244.704.884.704.824.822.55%5,152
Sep 17, 20244.694.974.674.704.701.51%5,609
Sep 16, 20244.564.774.564.634.632.21%18,205
Sep 13, 20244.494.534.494.534.531.46%1,904
Sep 12, 20244.434.504.354.474.470.81%6,415
Sep 11, 20244.564.564.434.434.431.82%1,361
Sep 10, 20244.604.604.354.354.35-1.36%12,889
Sep 9, 20244.294.604.294.414.41-2.22%15,899
Sep 6, 20244.604.604.514.514.51-1.96%991
Sep 5, 20244.584.604.584.604.600.99%1,055
Sep 4, 20244.464.604.464.564.562.24%764
Sep 3, 20244.594.594.284.464.46-3.36%2,402
Aug 30, 20244.554.634.554.614.61-1.91%1,170
Aug 29, 20244.534.704.354.704.701.08%2,643
Aug 28, 20244.504.724.494.654.655.08%2,358
Aug 27, 20244.434.434.434.434.43-180
Aug 26, 20244.354.504.354.434.431.72%2,891
Aug 23, 20244.274.354.274.354.35-1.14%1,512
Aug 22, 20244.404.404.404.404.403.04%726
Aug 21, 20244.274.274.274.274.27-675
Aug 20, 20244.304.394.254.274.272.64%4,252
Aug 19, 20244.354.354.124.164.16-2.58%3,579
Aug 16, 20244.304.304.274.274.273.14%683
Aug 15, 20244.254.254.144.144.14-0.24%6,929
Aug 14, 20244.204.204.154.154.152.27%2,642
Aug 13, 20244.134.134.044.064.06-2.87%1,571
Aug 12, 20244.204.204.064.184.182.28%1,443
Aug 9, 20244.214.214.054.094.09-2.62%2,650
Aug 8, 20244.334.334.204.204.202.82%669
Aug 7, 20244.064.084.064.084.08-0.24%689
Aug 6, 20244.044.154.034.094.092.00%6,620
Aug 5, 20243.864.103.864.014.01-2.20%14,113
Aug 2, 20244.144.144.034.104.10-17,999
Aug 1, 20244.154.164.064.104.10-10,610
Jul 31, 20244.204.204.014.104.10-1.20%13,922
Jul 30, 20244.494.504.074.154.15-5.03%10,450
Jul 29, 20244.704.704.194.374.37-4.17%11,958
Jul 26, 20245.005.244.554.564.56-1.94%9,261
Jul 25, 20244.994.994.654.654.65-2.11%3,505
Jul 24, 20244.715.154.714.754.754.86%4,366
Jul 23, 20244.484.534.484.534.530.38%1,875
Jul 22, 20244.524.684.514.514.510.74%6,433
Jul 19, 20244.484.484.484.484.48-0.44%427