Skip to main content
Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
1.770
+0.040 (2.31%)
Mar 6, 2026, 4:00 PM EST - Market closed

JCTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.741.771.701.771.772.31%27,565
Mar 5, 20261.761.761.681.731.730.58%5,828
Mar 4, 20261.721.721.711.721.72-0.58%2,990
Mar 3, 20261.751.781.711.731.73-3.35%3,606
Mar 2, 20261.761.841.761.791.79-3.76%2,892
Feb 27, 20261.871.871.761.861.86-0.53%7,715
Feb 26, 20261.791.871.751.871.872.75%71,534
Feb 25, 20261.811.841.761.821.821.11%37,960
Feb 24, 20261.811.831.791.801.80-1.10%12,028
Feb 23, 20261.811.881.791.821.822.25%22,947
Feb 20, 20261.801.851.751.781.78-1.66%72,104
Feb 19, 20261.851.861.811.811.81-0.55%4,611
Feb 18, 20261.851.881.821.821.82-1.09%15,295
Feb 17, 20261.901.921.821.841.84-3.66%8,181
Feb 13, 20261.911.981.891.911.910.53%12,498
Feb 12, 20262.002.001.891.901.90-3.06%41,054
Feb 11, 20261.922.071.891.961.962.62%26,399
Feb 10, 20261.991.991.881.911.910.53%20,791
Feb 9, 20261.991.991.841.901.90-2.56%25,278
Feb 6, 20261.802.051.781.951.958.33%171,266
Feb 5, 20261.861.931.781.801.80-5.26%38,875
Feb 4, 20261.911.991.761.901.90-4.52%68,268
Feb 3, 20262.032.041.921.991.990.51%14,823
Feb 2, 20261.962.011.791.981.983.66%5,800
Jan 30, 20262.012.011.911.911.91-3.63%9,536
Jan 29, 20262.072.111.961.981.98-2.36%4,161
Jan 28, 20262.112.111.982.032.03-1.93%4,472
Jan 27, 20262.052.112.052.072.071.22%6,608
Jan 26, 20262.042.091.882.052.051.24%14,232
Jan 23, 20262.102.112.022.022.02-2.42%27,485
Jan 22, 20261.932.101.932.072.078.38%53,894
Jan 21, 20261.792.001.791.911.919.14%118,041
Jan 20, 20261.801.841.661.751.75-3.31%131,167
Jan 16, 20262.002.071.801.811.81-14.62%55,848
Jan 15, 20262.152.322.102.122.12-5.78%32,774
Jan 14, 20262.352.412.192.252.25-3.43%12,277
Jan 13, 20262.332.402.272.332.33-2.31%5,302
Jan 12, 20262.322.402.192.392.39-0.63%25,169
Jan 9, 20262.452.462.302.402.40-2.04%21,855
Jan 8, 20262.462.512.352.452.451.24%37,649
Jan 7, 20262.422.582.412.422.42-4.35%2,150
Jan 6, 20262.462.532.422.532.533.27%18,228
Jan 5, 20262.372.482.302.452.453.16%12,963
Jan 2, 20262.272.382.212.382.385.56%5,561
Dec 31, 20252.312.322.252.252.25-3.85%6,675
Dec 30, 20252.352.352.202.342.34-0.38%22,548
Dec 29, 20252.252.352.122.352.351.25%17,605
Dec 26, 20252.322.322.202.322.321.75%23,755
Dec 24, 20252.312.312.182.282.280.88%26,864
Dec 23, 20252.222.262.202.262.262.26%15,541
Dec 22, 20252.182.322.062.212.217.80%46,590
Dec 19, 20252.252.262.032.052.05-7.66%95,301
Dec 18, 20252.252.252.132.222.221.37%10,239
Dec 17, 20252.162.192.132.192.19-2.23%8,237
Dec 16, 20252.252.262.102.242.24-3.03%32,030
Dec 15, 20252.322.352.282.312.31-3.75%43,383
Dec 12, 20252.492.492.352.402.40-2.44%12,410
Dec 11, 20252.412.572.382.462.463.80%19,465
Dec 10, 20252.362.462.362.372.372.60%6,740
Dec 9, 20252.202.312.162.312.315.48%37,199
Dec 8, 20252.152.222.102.192.196.31%32,594
Dec 5, 20252.082.142.022.062.06-0.96%52,817
Dec 4, 20252.212.292.022.082.08-8.77%75,184
Dec 3, 20252.232.292.172.282.287.04%38,391
Dec 2, 20252.302.302.072.132.13-15.44%48,728
Dec 1, 20252.392.552.372.522.522.48%2,684
Nov 28, 20252.362.552.362.462.46-0.08%2,738
Nov 26, 20252.572.572.412.462.460.82%712
Nov 25, 20252.422.522.422.442.441.24%1,727
Nov 24, 20252.472.512.372.412.41-2.78%21,617
Nov 21, 20252.452.532.452.482.481.18%4,490
Nov 20, 20252.472.542.452.452.45-2.00%3,413
Nov 19, 20252.472.522.472.502.50-1.96%4,506
Nov 18, 20252.552.552.552.552.55-0.78%451
Nov 17, 20252.552.572.552.572.57-1,096
Nov 14, 20252.602.602.572.572.574.90%2,322
Nov 13, 20252.522.592.402.452.45-3.16%30,647
Nov 12, 20252.582.622.522.532.53-1.94%2,580
Nov 11, 20252.662.872.582.582.58-1.15%12,815
Nov 10, 20252.762.812.602.612.61-2.61%56,229
Nov 7, 20252.662.782.662.682.681.13%1,588
Nov 6, 20252.742.742.652.652.65-6.03%5,177
Nov 5, 20252.832.832.752.822.828.05%1,443
Nov 4, 20252.752.752.592.612.61-6.12%29,005
Nov 3, 20252.952.952.702.782.78-6.71%22,210
Oct 31, 20253.033.082.972.982.98-4.79%12,684
Oct 30, 20253.183.183.083.133.13-1.57%11,460
Oct 29, 20253.143.223.133.183.18-0.93%9,376
Oct 28, 20253.133.213.133.213.210.63%278
Oct 27, 20253.263.263.113.193.19-1.24%1,408
Oct 24, 20253.233.233.233.233.23-1.52%278
Oct 23, 20253.193.283.193.283.28-1,752
Oct 22, 20253.303.343.213.283.28-2.09%3,151
Oct 21, 20253.333.403.313.353.350.30%10,622
Oct 20, 20253.403.403.283.343.34-1.47%10,179
Oct 17, 20253.333.393.303.393.39-0.29%3,754
Oct 16, 20253.333.403.323.403.40-6,029
Oct 15, 20253.423.423.353.403.40-2.58%9,968
Oct 14, 20253.383.493.383.493.492.95%6,993
Oct 13, 20253.413.503.393.393.39-2.28%18,537