Jewett-Cameron Trading Company Ltd. JCTC
NASDAQ · United States · Distribution Services
$2.90-0.01 (-0.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.90 | -0.34% | $2.90 | $2.90 | $2.90 | 780 |
| 2026-09-30 | $2.91 | 0.00% | $2.93 | $2.93 | $2.91 | 11.40K |
| 2026-09-29 | $2.91 | -1.36% | $2.95 | $2.95 | $2.90 | 3.60K |
| 2026-09-28 | $2.95 | +1.37% | $2.91 | $2.95 | $2.90 | 1.00K |
| 2026-09-25 | $2.91 | -0.68% | $2.90 | $2.94 | $2.90 | 4.60K |
| 2026-09-24 | $2.93 | +1.03% | $2.95 | $2.95 | $2.84 | 13.00K |
| 2026-09-23 | $2.90 | -1.02% | $2.93 | $2.94 | $2.90 | 10.20K |
| 2026-09-22 | $2.93 | +0.34% | $2.94 | $2.94 | $2.90 | 4.30K |
| 2026-09-21 | $2.92 | -0.34% | $2.87 | $2.96 | $2.87 | 7.50K |
| 2026-09-18 | $2.93 | -0.34% | $2.91 | $2.95 | $2.90 | 3.90K |
| 2026-09-17 | $2.94 | 0.00% | $2.96 | $3.13 | $2.94 | 7.00K |
| 2026-09-16 | $2.94 | +2.08% | $2.80 | $2.97 | $2.79 | 10.70K |
| 2026-09-15 | $2.88 | -0.69% | $2.91 | $2.94 | $2.88 | 20.10K |
| 2026-09-14 | $2.90 | -1.02% | $2.90 | $2.93 | $2.90 | 8.40K |
| 2026-09-11 | $2.93 | 0.00% | $2.67 | $3.06 | $2.67 | 6.70K |
| 2026-09-10 | $2.93 | -2.98% | $2.93 | $3.04 | $2.91 | 14.90K |
| 2026-09-09 | $3.02 | +3.07% | $2.95 | $3.15 | $2.90 | 19.10K |
| 2026-09-08 | $2.93 | 0.00% | $2.86 | $2.93 | $2.86 | 1.80K |
| 2026-09-04 | $2.93 | +0.34% | $2.92 | $2.95 | $2.91 | 31.20K |
| 2026-09-03 | $2.92 | -2.34% | $2.96 | $2.99 | $2.92 | 3.30K |
| 2026-09-02 | $2.99 | +1.70% | $3.10 | $3.10 | $2.94 | 11.90K |
| 2026-09-01 | $2.94 | -0.68% | $3.01 | $3.04 | $2.94 | 8.90K |
| 2026-08-31 | $2.96 | 0.00% | $3.01 | $3.01 | $2.93 | 4.10K |
| 2026-08-28 | $2.96 | +1.02% | $2.88 | $3.02 | $2.88 | 3.40K |
| 2026-08-27 | $2.93 | -0.68% | $2.91 | $2.95 | $2.90 | 12.90K |
| 2026-08-26 | $2.95 | 0.00% | $2.90 | $2.99 | $2.90 | 2.70K |
| 2026-08-25 | $2.95 | +1.37% | $2.91 | $2.96 | $2.87 | 15.50K |
| 2026-08-24 | $2.91 | -1.02% | $3.00 | $3.00 | $2.90 | 3.60K |
| 2026-08-21 | $2.94 | -1.34% | $2.92 | $2.94 | $2.90 | 16.30K |
| 2026-08-20 | $2.98 | 0.00% | $3.02 | $3.02 | $2.87 | 23.40K |
| 2026-08-19 | $2.98 | -1.97% | $3.03 | $3.19 | $2.98 | 15.90K |
| 2026-08-18 | $3.04 | -7.88% | $3.22 | $3.22 | $2.96 | 47.20K |
| 2026-08-17 | $3.30 | +13.40% | $2.91 | $3.32 | $2.91 | 233.20K |
| 2026-08-14 | $2.91 | +0.34% | $2.90 | $2.99 | $2.90 | 2.40K |
| 2026-08-13 | $2.90 | -0.68% | $2.95 | $2.95 | $2.86 | 45.10K |
| 2026-08-12 | $2.92 | -2.01% | $2.92 | $2.93 | $2.86 | 10.60K |
| 2026-08-11 | $2.98 | -3.56% | $3.05 | $3.05 | $2.87 | 9.90K |
| 2026-08-10 | $3.09 | -1.59% | $3.14 | $3.14 | $2.89 | 12.00K |
| 2026-08-07 | $3.14 | +12.14% | $2.83 | $3.20 | $2.81 | 87.70K |
| 2026-08-06 | $2.80 | +1.08% | $2.80 | $2.83 | $2.76 | 15.00K |
| 2026-08-05 | $2.77 | +2.97% | $2.70 | $2.79 | $2.70 | 5.90K |
| 2026-08-04 | $2.69 | -0.74% | $2.70 | $2.79 | $2.69 | 6.20K |
| 2026-08-03 | $2.71 | +2.26% | $2.67 | $2.79 | $2.67 | 16.00K |
| 2026-07-31 | $2.65 | -5.36% | $2.79 | $2.79 | $2.63 | 16.10K |
| 2026-07-30 | $2.80 | +9.80% | $2.54 | $2.80 | $2.54 | 15.30K |
| 2026-07-29 | $2.55 | +1.59% | $2.51 | $2.60 | $2.51 | 5.00K |
| 2026-07-28 | $2.51 | +0.80% | $2.50 | $2.55 | $2.50 | 4.30K |
| 2026-07-27 | $2.49 | -2.35% | $2.56 | $2.60 | $2.49 | 9.70K |
| 2026-07-24 | $2.55 | +0.39% | $2.55 | $2.56 | $2.49 | 10.20K |
| 2026-07-23 | $2.54 | +2.83% | $2.50 | $2.60 | $2.48 | 6.90K |
| 2026-07-22 | $2.47 | -5.36% | $2.60 | $2.65 | $2.44 | 12.30K |
| 2026-07-21 | $2.61 | -2.25% | $2.54 | $2.69 | $2.41 | 30.50K |
| 2026-07-20 | $2.67 | -3.61% | $2.71 | $2.74 | $2.50 | 15.80K |
| 2026-07-17 | $2.77 | -0.72% | $2.80 | $2.85 | $2.72 | 12.50K |
| 2026-07-16 | $2.79 | +3.72% | $2.69 | $2.85 | $2.68 | 24.00K |
| 2026-07-15 | $2.69 | +1.51% | $2.68 | $2.72 | $2.54 | 30.60K |
| 2026-07-14 | $2.65 | +3.52% | $2.56 | $2.66 | $2.56 | 27.20K |
| 2026-07-13 | $2.56 | +1.59% | $2.52 | $2.60 | $2.52 | 4.80K |
| 2026-07-10 | $2.52 | -2.70% | $2.56 | $2.56 | $2.52 | 4.30K |
| 2026-07-09 | $2.59 | +4.44% | $2.53 | $2.70 | $2.53 | 39.90K |
| 2026-07-08 | $2.48 | +0.81% | $2.49 | $2.54 | $2.46 | 21.00K |
| 2026-07-07 | $2.46 | -3.91% | $2.57 | $2.61 | $2.46 | 48.40K |
| 2026-07-06 | $2.56 | 0.00% | $2.52 | $2.75 | $2.52 | 44.60K |
| 2026-07-02 | $2.56 | +2.81% | $2.54 | $2.57 | $2.43 | 17.70K |
| 2026-07-01 | $2.49 | +2.89% | $2.37 | $2.83 | $2.30 | 41.30K |
| 2026-06-30 | $2.42 | +6.14% | $2.35 | $2.42 | $2.35 | 44.20K |
| 2026-06-29 | $2.28 | +3.64% | $2.37 | $2.37 | $2.28 | 8.60K |
| 2026-06-26 | $2.20 | 0.00% | $2.20 | $2.20 | $2.20 | 0 |
| 2026-06-25 | $2.20 | +6.28% | $2.19 | $2.27 | $2.15 | 26.30K |
| 2026-06-24 | $2.07 | -8.00% | $2.25 | $2.32 | $2.07 | 20.50K |
| 2026-06-23 | $2.25 | +1.81% | $2.11 | $2.31 | $2.03 | 9.80K |
| 2026-06-22 | $2.21 | +4.25% | $2.19 | $2.23 | $2.14 | 44.20K |
| 2026-06-18 | $2.12 | +0.95% | $2.10 | $2.17 | $2.10 | 17.80K |
| 2026-06-17 | $2.10 | 0.00% | $2.17 | $2.17 | $2.09 | 11.20K |
| 2026-06-16 | $2.10 | -1.41% | $2.09 | $2.13 | $2.09 | 14.40K |
| 2026-06-15 | $2.13 | +1.91% | $2.08 | $2.37 | $2.08 | 88.40K |
| 2026-06-12 | $2.09 | +14.21% | $2.03 | $2.22 | $1.93 | 33.90K |
| 2026-06-11 | $1.83 | -0.54% | $1.90 | $2.15 | $1.83 | 22.90K |
| 2026-06-10 | $1.84 | -6.60% | $2.00 | $2.00 | $1.83 | 14.40K |
| 2026-06-09 | $1.97 | -1.50% | $2.06 | $2.19 | $1.91 | 17.60K |
| 2026-06-08 | $2.00 | +0.50% | $1.98 | $2.10 | $1.91 | 14.40K |
| 2026-06-05 | $1.99 | -4.33% | $2.03 | $2.10 | $1.86 | 16.60K |
| 2026-06-04 | $2.08 | +0.48% | $2.26 | $2.26 | $2.08 | 12.60K |
| 2026-06-03 | $2.07 | +0.98% | $2.04 | $2.07 | $2.03 | 8.00K |
| 2026-06-02 | $2.05 | 0.00% | $2.06 | $2.15 | $2.03 | 19.60K |
| 2026-06-01 | $2.05 | -6.39% | $2.16 | $2.30 | $1.97 | 55.50K |
| 2026-05-29 | $2.19 | -11.34% | $2.53 | $2.61 | $2.11 | 120.60K |
| 2026-05-28 | $2.47 | +14.35% | $2.28 | $2.49 | $2.21 | 136.70K |
| 2026-05-27 | $2.16 | -4.00% | $2.30 | $2.40 | $2.14 | 20.70K |
| 2026-05-26 | $2.25 | +5.63% | $2.14 | $2.29 | $2.04 | 29.60K |