Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
2.085
+0.255 (13.93%)
At close: Jun 12, 2026, 4:00 PM EDT
2.050
-0.035 (-1.68%)
After-hours: Jun 12, 2026, 4:00 PM EDT
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.03 | 2.22 | 1.93 | 2.09 | 2.09 | 13.93% | 33,906 |
| Jun 11, 2026 | 1.90 | 2.15 | 1.83 | 1.83 | 1.83 | -0.54% | 22,941 |
| Jun 10, 2026 | 2.00 | 2.00 | 1.83 | 1.84 | 1.84 | -6.60% | 14,384 |
| Jun 9, 2026 | 2.06 | 2.19 | 1.91 | 1.97 | 1.97 | -1.50% | 17,585 |
| Jun 8, 2026 | 1.98 | 2.10 | 1.91 | 2.00 | 2.00 | 0.50% | 14,354 |
| Jun 5, 2026 | 2.03 | 2.10 | 1.86 | 1.99 | 1.99 | -4.33% | 16,612 |
| Jun 4, 2026 | 2.26 | 2.26 | 2.08 | 2.08 | 2.08 | 0.48% | 12,576 |
| Jun 3, 2026 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 8,003 |
| Jun 2, 2026 | 2.06 | 2.15 | 2.03 | 2.05 | 2.05 | - | 19,558 |
| Jun 1, 2026 | 2.16 | 2.30 | 1.97 | 2.05 | 2.05 | -6.18% | 55,483 |
| May 29, 2026 | 2.53 | 2.61 | 2.11 | 2.19 | 2.19 | -11.54% | 120,631 |
| May 28, 2026 | 2.28 | 2.49 | 2.21 | 2.47 | 2.47 | 14.35% | 136,594 |
| May 27, 2026 | 2.30 | 2.40 | 2.14 | 2.16 | 2.16 | -4.00% | 20,694 |
| May 26, 2026 | 2.14 | 2.29 | 2.04 | 2.25 | 2.25 | 5.63% | 29,594 |
| May 22, 2026 | 2.08 | 2.16 | 2.08 | 2.13 | 2.13 | 2.65% | 6,742 |
| May 21, 2026 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 3.75% | 8,336 |
| May 20, 2026 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | - | 7,732 |
| May 19, 2026 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 5.26% | 15,342 |
| May 18, 2026 | 1.91 | 1.99 | 1.89 | 1.90 | 1.90 | -0.52% | 37,196 |
| May 15, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.50% | 24,320 |
| May 14, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 3,864 |
| May 13, 2026 | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | -2.45% | 98,478 |
| May 12, 2026 | 1.96 | 2.04 | 1.90 | 2.04 | 2.04 | 2.51% | 41,721 |
| May 11, 2026 | 2.01 | 2.03 | 1.93 | 1.99 | 1.99 | - | 68,369 |
| May 8, 2026 | 2.09 | 2.09 | 1.95 | 1.99 | 1.99 | -2.93% | 31,295 |
| May 7, 2026 | 2.14 | 2.14 | 1.99 | 2.05 | 2.05 | 1.49% | 87,270 |
| May 6, 2026 | 1.99 | 2.17 | 1.99 | 2.02 | 2.02 | 1.51% | 38,358 |
| May 5, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 21,629 |
| May 4, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 0.50% | 14,921 |
| May 1, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 27,144 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 2,521 |
| Apr 29, 2026 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | -0.51% | 120,836 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.72% | 3,568 |
| Apr 27, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 4.11% | 3,408 |
| Apr 24, 2026 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | 0.80% | 12,959 |
| Apr 23, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.78% | 5,393 |
| Apr 22, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.67% | 2,572 |
| Apr 21, 2026 | 2.00 | 2.05 | 1.88 | 1.94 | 1.94 | 4.76% | 5,390 |
| Apr 20, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -5.13% | 4,044 |
| Apr 17, 2026 | 1.91 | 2.13 | 1.91 | 1.95 | 1.95 | 1.04% | 15,673 |
| Apr 16, 2026 | 1.85 | 1.93 | 1.73 | 1.93 | 1.93 | 3.21% | 40,874 |
| Apr 15, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 3.33% | 7,675 |
| Apr 14, 2026 | 1.74 | 1.84 | 1.61 | 1.81 | 1.81 | 6.84% | 22,962 |
| Apr 13, 2026 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | -0.35% | 61,467 |
| Apr 10, 2026 | 1.62 | 1.78 | 1.62 | 1.70 | 1.70 | 0.29% | 63,882 |
| Apr 9, 2026 | 1.59 | 1.71 | 1.56 | 1.70 | 1.70 | 0.71% | 2,485 |
| Apr 8, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | 2.00% | 5,547 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 595 |
| Apr 6, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 3,835 |
| Apr 2, 2026 | 1.60 | 1.69 | 1.54 | 1.69 | 1.69 | 6.29% | 5,447 |