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 |