Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
4.800
+0.130 (2.78%)
Dec 20, 2024, 4:00 PM EST - Market closed
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,700 |
| 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% | 900 |
| Dec 16, 2024 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.85% | 1,600 |
| 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 | 2.60% | 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% | 2,500 |
| Dec 9, 2024 | 4.99 | 4.99 | 4.80 | 4.89 | 4.89 | 1.45% | 6,500 |
| 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% | 1,900 |
| Dec 4, 2024 | 5.00 | 5.00 | 4.50 | 4.92 | 4.92 | 8.37% | 12,200 |
| Dec 3, 2024 | 4.65 | 4.90 | 4.50 | 4.54 | 4.54 | 0.89% | 8,591 |
| 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% | 8,700 |
| 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% | 4,400 |
| 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% | 11,800 |
| Nov 19, 2024 | 4.15 | 4.29 | 4.04 | 4.22 | 4.22 | 1.20% | 26,600 |
| Nov 18, 2024 | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | 0.97% | 5,200 |
| Nov 15, 2024 | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | -1.67% | 3,400 |
| Nov 14, 2024 | 4.17 | 4.30 | 4.17 | 4.20 | 4.20 | 0.72% | 3,900 |
| Nov 13, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.18% | 1,142 |
| 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 | 1.98% | 32,900 |
| Nov 7, 2024 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.34% | 6,800 |
| 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% | 9,800 |
| 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 | - | 2,000 |
| Oct 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | 1,800 |
| 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 | -0.46% | 14,900 |
| Oct 24, 2024 | 4.30 | 4.57 | 4.28 | 4.35 | 4.35 | - | 13,334 |
| Oct 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,000 |
| Oct 22, 2024 | 4.28 | 4.39 | 4.28 | 4.35 | 4.35 | -1.58% | 3,300 |
| 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% | 14,100 |
| Oct 16, 2024 | 4.80 | 4.80 | 4.44 | 4.74 | 4.74 | 1.94% | 7,600 |
| Oct 15, 2024 | 4.50 | 4.77 | 4.46 | 4.65 | 4.65 | 1.53% | 5,989 |
| Oct 14, 2024 | 4.89 | 4.89 | 4.55 | 4.58 | 4.58 | -6.34% | 9,100 |
| 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% | 300 |
| 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 | - | 500 |
| 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 | - | 1,700 |
| Oct 1, 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.61% | 2,700 |
| Sep 30, 2024 | 4.92 | 4.98 | 4.91 | 4.98 | 4.98 | 1.22% | 1,600 |
| 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% | 12,800 |
| Sep 19, 2024 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 4,600 |
| Sep 18, 2024 | 4.70 | 4.88 | 4.70 | 4.82 | 4.82 | 2.55% | 5,200 |
| Sep 17, 2024 | 4.69 | 4.97 | 4.67 | 4.70 | 4.70 | 1.51% | 5,600 |
| Sep 16, 2024 | 4.56 | 4.77 | 4.56 | 4.63 | 4.63 | 2.21% | 18,200 |
| Sep 13, 2024 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | 1.34% | 1,900 |
| Sep 12, 2024 | 4.43 | 4.50 | 4.35 | 4.47 | 4.47 | 0.90% | 6,400 |