Jewett-Cameron Trading Company Ltd. (JCTC)
NASDAQ: JCTC · Real-Time Price · USD
3.820
-0.080 (-2.05%)
May 12, 2025, 4:00 PM - Market closed
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.80 | 3.95 | 3.77 | 3.82 | 3.82 | -2.05% | 17,127 |
| May 9, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1.38% | 2,132 |
| May 8, 2025 | 3.85 | 3.96 | 3.71 | 3.85 | 3.85 | -1.49% | 4,372 |
| May 7, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | 1.43% | 2,283 |
| May 6, 2025 | 3.82 | 3.96 | 3.82 | 3.85 | 3.85 | - | 6,785 |
| May 5, 2025 | 3.79 | 3.95 | 3.79 | 3.85 | 3.85 | -2.78% | 5,186 |
| May 2, 2025 | 4.04 | 4.15 | 3.76 | 3.96 | 3.96 | -2.22% | 9,039 |
| May 1, 2025 | 3.96 | 4.11 | 3.92 | 4.05 | 4.05 | 2.53% | 4,418 |
| Apr 30, 2025 | 4.10 | 4.26 | 3.89 | 3.95 | 3.95 | -3.42% | 28,701 |
| Apr 29, 2025 | 4.10 | 4.35 | 3.97 | 4.09 | 4.09 | -0.02% | 26,288 |
| Apr 28, 2025 | 4.19 | 4.33 | 3.90 | 4.09 | 4.09 | 4.63% | 23,582 |
| Apr 25, 2025 | 3.99 | 4.35 | 3.91 | 3.91 | 3.91 | -1.01% | 11,643 |
| Apr 24, 2025 | 3.99 | 4.35 | 3.76 | 3.95 | 3.95 | 1.80% | 20,952 |
| Apr 23, 2025 | 3.85 | 4.12 | 3.72 | 3.88 | 3.88 | 7.48% | 9,550 |
| Apr 22, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -0.88% | 1,764 |
| Apr 21, 2025 | 3.84 | 3.84 | 3.64 | 3.64 | 3.64 | -2.36% | 2,686 |
| Apr 17, 2025 | 3.61 | 3.80 | 3.61 | 3.73 | 3.73 | 2.90% | 9,215 |
| Apr 16, 2025 | 3.57 | 3.63 | 3.51 | 3.63 | 3.63 | -1.49% | 2,973 |
| Apr 15, 2025 | 3.84 | 4.04 | 3.59 | 3.68 | 3.68 | -7.19% | 14,382 |
| Apr 14, 2025 | 3.65 | 4.01 | 3.63 | 3.97 | 3.97 | 8.04% | 11,062 |
| Apr 11, 2025 | 3.65 | 3.97 | 3.52 | 3.67 | 3.67 | -2.13% | 52,331 |
| Apr 10, 2025 | 3.75 | 3.92 | 3.60 | 3.75 | 3.75 | - | 21,358 |
| Apr 9, 2025 | 3.60 | 3.77 | 3.56 | 3.75 | 3.75 | -4.82% | 3,256 |
| Apr 8, 2025 | 3.54 | 3.95 | 3.54 | 3.94 | 3.94 | 16.91% | 4,277 |
| Apr 7, 2025 | 4.20 | 4.20 | 3.26 | 3.37 | 3.37 | -19.76% | 61,785 |
| Apr 4, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -5.51% | 3,781 |
| Apr 3, 2025 | 4.32 | 4.45 | 4.25 | 4.45 | 4.45 | 0.11% | 3,711 |
| Apr 2, 2025 | 4.62 | 4.65 | 4.25 | 4.44 | 4.44 | -1.33% | 6,535 |
| Apr 1, 2025 | 4.37 | 4.70 | 4.37 | 4.50 | 4.50 | -1.96% | 10,312 |
| Mar 31, 2025 | 4.80 | 4.80 | 4.41 | 4.59 | 4.59 | -0.22% | 4,654 |
| Mar 28, 2025 | 4.36 | 4.68 | 4.30 | 4.60 | 4.60 | 2.22% | 12,409 |
| Mar 27, 2025 | 4.55 | 4.59 | 4.49 | 4.50 | 4.50 | - | 2,950 |
| Mar 26, 2025 | 4.38 | 4.50 | 4.32 | 4.50 | 4.50 | 3.88% | 3,501 |
| Mar 25, 2025 | 4.55 | 4.58 | 4.33 | 4.33 | 4.33 | -5.50% | 4,173 |
| Mar 24, 2025 | 4.40 | 4.91 | 4.40 | 4.58 | 4.58 | 4.18% | 6,174 |
| Mar 21, 2025 | 4.38 | 4.45 | 4.31 | 4.40 | 4.40 | 1.15% | 6,962 |
| Mar 20, 2025 | 4.28 | 4.40 | 4.28 | 4.35 | 4.35 | -0.91% | 1,479 |
| Mar 19, 2025 | 4.24 | 4.50 | 4.24 | 4.39 | 4.39 | 0.92% | 7,316 |
| Mar 18, 2025 | 4.17 | 4.59 | 4.17 | 4.35 | 4.35 | 4.32% | 5,125 |
| Mar 17, 2025 | 4.40 | 4.40 | 4.17 | 4.17 | 4.17 | -1.53% | 812 |
| Mar 14, 2025 | 4.17 | 4.39 | 4.17 | 4.24 | 4.24 | 1.56% | 19,668 |
| Mar 13, 2025 | 4.27 | 4.30 | 4.17 | 4.17 | 4.17 | 1.46% | 2,333 |
| Mar 12, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -1.20% | 3,008 |
| Mar 11, 2025 | 4.18 | 4.25 | 4.14 | 4.16 | 4.16 | 0.97% | 5,556 |
| Mar 10, 2025 | 4.54 | 4.64 | 4.11 | 4.12 | 4.12 | -6.58% | 25,447 |
| Mar 7, 2025 | 4.48 | 4.48 | 4.40 | 4.41 | 4.41 | 0.23% | 3,422 |
| Mar 6, 2025 | 4.50 | 4.92 | 4.36 | 4.40 | 4.40 | -1.79% | 4,502 |
| Mar 5, 2025 | 4.47 | 4.60 | 4.47 | 4.48 | 4.48 | 2.28% | 1,585 |
| Mar 4, 2025 | 4.40 | 4.54 | 4.35 | 4.38 | 4.38 | -2.45% | 7,279 |
| Mar 3, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -2.81% | 745 |