Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
2.060
-0.020 (-0.96%)
At close: Dec 5, 2025, 4:00 PM EST
2.069
+0.009 (0.42%)
After-hours: Dec 5, 2025, 4:10 PM EST
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.08 | 2.14 | 2.02 | 2.06 | 2.06 | -0.96% | 52,817 |
| Dec 4, 2025 | 2.21 | 2.29 | 2.02 | 2.08 | 2.08 | -8.77% | 75,184 |
| Dec 3, 2025 | 2.23 | 2.29 | 2.17 | 2.28 | 2.28 | 7.04% | 38,391 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.07 | 2.13 | 2.13 | -15.44% | 48,728 |
| Dec 1, 2025 | 2.39 | 2.55 | 2.37 | 2.52 | 2.52 | 2.48% | 2,684 |
| Nov 28, 2025 | 2.36 | 2.55 | 2.36 | 2.46 | 2.46 | -0.08% | 2,738 |
| Nov 26, 2025 | 2.57 | 2.57 | 2.41 | 2.46 | 2.46 | 0.82% | 712 |
| Nov 25, 2025 | 2.42 | 2.52 | 2.42 | 2.44 | 2.44 | 1.24% | 1,727 |
| Nov 24, 2025 | 2.47 | 2.51 | 2.37 | 2.41 | 2.41 | -2.78% | 21,617 |
| Nov 21, 2025 | 2.45 | 2.53 | 2.45 | 2.48 | 2.48 | 1.18% | 4,490 |
| Nov 20, 2025 | 2.47 | 2.54 | 2.45 | 2.45 | 2.45 | -2.00% | 3,413 |
| Nov 19, 2025 | 2.47 | 2.52 | 2.47 | 2.50 | 2.50 | -1.96% | 4,506 |
| Nov 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | 451 |
| Nov 17, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | - | 1,096 |
| Nov 14, 2025 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | 4.90% | 2,322 |
| Nov 13, 2025 | 2.52 | 2.59 | 2.40 | 2.45 | 2.45 | -3.16% | 30,647 |
| Nov 12, 2025 | 2.58 | 2.62 | 2.52 | 2.53 | 2.53 | -1.94% | 2,580 |
| Nov 11, 2025 | 2.66 | 2.87 | 2.58 | 2.58 | 2.58 | -1.15% | 12,815 |
| Nov 10, 2025 | 2.76 | 2.81 | 2.60 | 2.61 | 2.61 | -2.61% | 56,229 |
| Nov 7, 2025 | 2.66 | 2.78 | 2.66 | 2.68 | 2.68 | 1.13% | 1,588 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -6.03% | 5,177 |
| Nov 5, 2025 | 2.83 | 2.83 | 2.75 | 2.82 | 2.82 | 8.05% | 1,443 |
| Nov 4, 2025 | 2.75 | 2.75 | 2.59 | 2.61 | 2.61 | -6.12% | 29,005 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.70 | 2.78 | 2.78 | -6.71% | 22,210 |
| Oct 31, 2025 | 3.03 | 3.08 | 2.97 | 2.98 | 2.98 | -4.79% | 12,684 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.08 | 3.13 | 3.13 | -1.57% | 11,460 |
| Oct 29, 2025 | 3.14 | 3.22 | 3.13 | 3.18 | 3.18 | -0.93% | 9,376 |
| Oct 28, 2025 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 0.63% | 278 |
| Oct 27, 2025 | 3.26 | 3.26 | 3.11 | 3.19 | 3.19 | -1.24% | 1,408 |
| Oct 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | 278 |
| Oct 23, 2025 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | - | 1,752 |
| Oct 22, 2025 | 3.30 | 3.34 | 3.21 | 3.28 | 3.28 | -2.09% | 3,151 |
| Oct 21, 2025 | 3.33 | 3.40 | 3.31 | 3.35 | 3.35 | 0.30% | 10,622 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.28 | 3.34 | 3.34 | -1.47% | 10,179 |
| Oct 17, 2025 | 3.33 | 3.39 | 3.30 | 3.39 | 3.39 | -0.29% | 3,754 |
| Oct 16, 2025 | 3.33 | 3.40 | 3.32 | 3.40 | 3.40 | - | 6,029 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -2.58% | 9,968 |
| Oct 14, 2025 | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | 2.95% | 6,993 |
| Oct 13, 2025 | 3.41 | 3.50 | 3.39 | 3.39 | 3.39 | -2.28% | 18,537 |
| Oct 10, 2025 | 3.44 | 3.54 | 3.44 | 3.47 | 3.47 | -0.32% | 3,439 |
| Oct 9, 2025 | 3.70 | 3.82 | 3.45 | 3.48 | 3.48 | -2.25% | 9,628 |
| Oct 8, 2025 | 3.56 | 3.62 | 3.45 | 3.56 | 3.56 | 1.14% | 2,952 |
| Oct 7, 2025 | 3.55 | 3.64 | 3.43 | 3.52 | 3.52 | -1.68% | 19,184 |
| Oct 6, 2025 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 2.29% | 8,004 |
| Oct 3, 2025 | 3.49 | 3.51 | 3.40 | 3.50 | 3.50 | -2.23% | 2,114 |
| Oct 2, 2025 | 3.57 | 3.58 | 3.49 | 3.58 | 3.58 | 1.13% | 11,764 |
| Oct 1, 2025 | 3.50 | 3.58 | 3.43 | 3.54 | 3.54 | 2.91% | 9,092 |
| Sep 30, 2025 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | -2.27% | 3,209 |
| Sep 29, 2025 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | 1.15% | 3,536 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.40 | 3.48 | 3.48 | 2.65% | 16,459 |
| Sep 25, 2025 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -1.17% | 8,573 |
| Sep 24, 2025 | 3.49 | 3.51 | 3.43 | 3.43 | 3.43 | -1.44% | 5,358 |
| Sep 23, 2025 | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | -1.14% | 18,454 |
| Sep 22, 2025 | 3.54 | 3.59 | 3.51 | 3.52 | 3.52 | -0.28% | 83,267 |
| Sep 19, 2025 | 3.55 | 3.57 | 3.53 | 3.53 | 3.53 | - | 19,234 |
| Sep 18, 2025 | 3.54 | 3.57 | 3.53 | 3.53 | 3.53 | - | 9,124 |
| Sep 17, 2025 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -1.12% | 37,985 |
| Sep 16, 2025 | 3.58 | 3.64 | 3.56 | 3.57 | 3.57 | 0.28% | 27,788 |
| Sep 15, 2025 | 3.60 | 3.67 | 3.55 | 3.56 | 3.56 | -1.66% | 5,523 |
| Sep 12, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.69% | 2,403 |
| Sep 11, 2025 | 3.62 | 3.71 | 3.56 | 3.56 | 3.56 | -1.11% | 8,149 |
| Sep 10, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.64% | 8,388 |
| Sep 9, 2025 | 3.61 | 3.69 | 3.61 | 3.66 | 3.66 | 1.39% | 5,303 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -0.41% | 13,182 |
| Sep 5, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | -2.03% | 2,585 |
| Sep 4, 2025 | 3.61 | 3.70 | 3.55 | 3.70 | 3.70 | 2.49% | 39,273 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -1.50% | 22,506 |
| Sep 2, 2025 | 3.62 | 3.67 | 3.58 | 3.67 | 3.67 | 1.52% | 20,802 |
| Aug 29, 2025 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -2.43% | 20,044 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.49% | 482 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -3.91% | 3,644 |
| Aug 26, 2025 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | 0.99% | 1,285 |
| Aug 25, 2025 | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | -3.50% | 12,961 |
| Aug 22, 2025 | 3.76 | 3.95 | 3.76 | 3.86 | 3.86 | 2.80% | 3,071 |
| Aug 20, 2025 | 3.71 | 3.90 | 3.71 | 3.75 | 3.75 | -3.60% | 6,382 |
| Aug 19, 2025 | 3.92 | 3.94 | 3.67 | 3.89 | 3.89 | -0.51% | 6,930 |
| Aug 18, 2025 | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | 3.71% | 12,493 |
| Aug 15, 2025 | 3.77 | 3.77 | 3.67 | 3.77 | 3.77 | 3.01% | 420 |
| Aug 13, 2025 | 3.90 | 3.93 | 3.64 | 3.66 | 3.66 | -6.63% | 52,198 |
| Aug 12, 2025 | 3.92 | 4.02 | 3.92 | 3.92 | 3.92 | - | 14,071 |
| Aug 11, 2025 | 3.83 | 3.92 | 3.58 | 3.92 | 3.92 | 2.89% | 7,654 |
| Aug 8, 2025 | 3.57 | 3.81 | 3.57 | 3.81 | 3.81 | 3.20% | 497 |
| Aug 5, 2025 | 3.75 | 3.89 | 3.69 | 3.69 | 3.69 | -0.89% | 94,684 |
| Aug 4, 2025 | 3.65 | 3.93 | 3.57 | 3.73 | 3.73 | 3.19% | 49,500 |
| Aug 1, 2025 | 3.46 | 3.61 | 3.46 | 3.61 | 3.61 | 3.14% | 587 |
| Jul 31, 2025 | 3.48 | 3.52 | 3.45 | 3.50 | 3.50 | 0.29% | 13,021 |
| Jul 30, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 0.29% | 3,598 |
| Jul 29, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 2.05% | 1,647 |
| Jul 28, 2025 | 3.36 | 3.49 | 3.36 | 3.41 | 3.41 | 0.29% | 1,488 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 11,128 |
| Jul 24, 2025 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | -2.28% | 4,720 |
| Jul 23, 2025 | 3.52 | 3.52 | 3.43 | 3.51 | 3.51 | 3.24% | 3,827 |
| Jul 22, 2025 | 3.54 | 3.56 | 3.35 | 3.40 | 3.40 | -4.36% | 42,663 |
| Jul 21, 2025 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 1.28% | 1,830 |
| Jul 18, 2025 | 3.45 | 3.53 | 3.32 | 3.51 | 3.51 | -0.57% | 14,070 |
| Jul 17, 2025 | 3.51 | 3.65 | 3.44 | 3.53 | 3.53 | -1.67% | 20,913 |
| Jul 16, 2025 | 3.58 | 3.70 | 3.50 | 3.59 | 3.59 | 1.70% | 14,989 |
| Jul 15, 2025 | 3.74 | 3.75 | 3.53 | 3.53 | 3.53 | -6.86% | 110,076 |
| Jul 14, 2025 | 3.86 | 3.96 | 3.76 | 3.79 | 3.79 | 1.34% | 36,270 |
| Jul 11, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | - | 9,066 |