Skip to main content
Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
1.970
-0.034 (-1.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JCTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.001.971.971.97-1.70%3,368
Apr 27, 20261.902.001.902.002.004.10%3,408
Apr 24, 20261.891.941.881.931.930.79%12,959
Apr 23, 20261.911.911.901.911.91-0.78%5,393
Apr 22, 20261.941.941.901.931.93-0.67%2,572
Apr 21, 20262.002.051.881.941.944.76%5,390
Apr 20, 20261.941.941.851.851.85-5.13%4,044
Apr 17, 20261.912.131.911.951.951.04%15,663
Apr 16, 20261.851.931.731.931.933.21%40,874
Apr 15, 20261.761.871.761.871.873.31%7,675
Apr 14, 20261.741.841.611.811.816.85%22,962
Apr 13, 20261.671.731.611.691.69-0.35%61,445
Apr 10, 20261.621.781.621.701.700.29%63,882
Apr 9, 20261.591.711.561.701.700.71%2,483
Apr 8, 20261.731.731.661.681.682.00%5,547
Apr 7, 20261.651.651.651.651.650.61%595
Apr 6, 20261.681.701.641.641.64-2.96%3,835
Apr 2, 20261.601.691.541.691.696.29%5,447
Apr 1, 20261.621.651.591.591.59-2.45%15,199
Mar 31, 20261.651.671.621.631.63-1.21%10,433
Mar 30, 20261.621.651.621.651.65-3,827
Mar 27, 20261.671.671.651.651.65-3,647
Mar 26, 20261.561.651.561.651.65-3,924
Mar 25, 20261.641.721.551.651.65-1.79%15,262
Mar 24, 20261.741.751.681.681.68-7.69%6,911
Mar 23, 20261.781.821.721.821.821.11%6,285
Mar 20, 20261.721.801.721.801.802.56%11,627
Mar 19, 20261.671.781.671.761.762.03%5,164
Mar 18, 20261.721.751.651.721.72-4.44%8,030
Mar 17, 20261.811.811.801.801.802.27%9,543
Mar 16, 20261.801.801.711.761.760.57%10,275
Mar 13, 20261.731.811.721.751.75-1.69%9,487
Mar 12, 20261.801.811.781.781.78-2.20%7,751
Mar 11, 20261.771.821.711.821.821.68%5,298
Mar 10, 20261.641.821.641.791.79-5,838
Mar 9, 20261.781.801.771.791.791.13%2,914
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