Jewett-Cameron Trading L... (JCTC)
NASDAQ: JCTC
· Real-Time Price · USD
3.64
0.02 (0.41%)
At close: Sep 08, 2025, 10:20 AM
JCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | -1.89% | 2,952 |
| Sep 4, 2025 | 3.61 | 3.70 | 3.55 | 3.70 | 3.70 | 2.49% | 39,300 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -1.63% | 22,605 |
| Sep 2, 2025 | 3.62 | 3.67 | 3.58 | 3.67 | 3.67 | 1.66% | 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% | 500 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -3.99% | 3,644 |
| Aug 26, 2025 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | 1.08% | 1,300 |
| Aug 25, 2025 | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | -3.63% | 13,000 |
| Aug 22, 2025 | 3.76 | 3.95 | 3.76 | 3.86 | 3.86 | 2.93% | 3,100 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 5,167 |
| Aug 20, 2025 | 3.71 | 3.90 | 3.71 | 3.75 | 3.75 | -3.60% | 6,400 |
| 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% | 12,500 |
| Aug 15, 2025 | 3.77 | 3.77 | 3.67 | 3.77 | 3.77 | 3.01% | 420 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 1 |
| Aug 13, 2025 | 3.90 | 3.93 | 3.64 | 3.66 | 3.66 | -6.63% | 52,200 |
| Aug 12, 2025 | 3.92 | 4.02 | 3.92 | 3.92 | 3.92 | 0.00% | 14,071 |
| Aug 11, 2025 | 3.83 | 3.92 | 3.58 | 3.92 | 3.92 | 2.89% | 7,700 |
| Aug 8, 2025 | 3.57 | 3.81 | 3.57 | 3.81 | 3.81 | 3.25% | 500 |