Jewett-Cameron Trading L... (JCTC)
4.29
-0.01 (-0.23%)
At close: Mar 20, 2025, 9:45 AM
JCTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 4.24 | 4.50 | 4.24 | 4.39 | 0.04 | 0.92% | 7,316 |
| Mar 18, 2025 | 4.17 | 4.59 | 4.17 | 4.35 | 0.18 | 4.32% | 5,125 |
| Mar 17, 2025 | 4.40 | 4.40 | 4.17 | 4.17 | -0.07 | -1.65% | 812 |
| Mar 14, 2025 | 4.17 | 4.39 | 4.17 | 4.24 | 0.07 | 1.68% | 19,700 |
| Mar 13, 2025 | 4.27 | 4.30 | 4.17 | 4.17 | 0.06 | 1.46% | 2,333 |
| Mar 12, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | -0.05 | -1.20% | 3,008 |
| Mar 11, 2025 | 4.18 | 4.25 | 4.14 | 4.16 | 0.04 | 0.97% | 5,600 |
| Mar 10, 2025 | 4.54 | 4.64 | 4.11 | 4.12 | -0.29 | -6.58% | 34,500 |
| Mar 7, 2025 | 4.48 | 4.48 | 4.40 | 4.41 | 0.01 | 0.23% | 3,422 |
| Mar 6, 2025 | 4.50 | 4.92 | 4.36 | 4.40 | -0.08 | -1.79% | 4,602 |
| Mar 5, 2025 | 4.47 | 4.60 | 4.47 | 4.48 | 0.10 | 2.28% | 1,600 |
| Mar 4, 2025 | 4.40 | 4.54 | 4.35 | 4.38 | -0.11 | -2.45% | 7,300 |
| Mar 3, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | -0.13 | -2.81% | 745 |
| Feb 28, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 0.06 | 1.32% | 2,245 |
| Feb 27, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | -0.04 | -0.87% | 2,813 |
| Feb 26, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | -0.05 | -1.08% | 1,001 |
| Feb 25, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 0.02 | 0.43% | 800 |
| Feb 24, 2025 | 4.49 | 4.82 | 4.49 | 4.63 | -0.24 | -4.93% | 3,019 |
| Feb 21, 2025 | 4.67 | 4.91 | 4.62 | 4.87 | 0.13 | 2.74% | 12,169 |
| Feb 20, 2025 | 4.69 | 4.78 | 4.69 | 4.74 | 0.07 | 1.50% | 12,876 |
| Feb 19, 2025 | 4.53 | 4.67 | 4.50 | 4.67 | 0.07 | 1.52% | 17,200 |
| Feb 18, 2025 | 4.60 | 4.65 | 4.50 | 4.60 | 0.17 | 3.84% | 40,300 |
| Feb 14, 2025 | 4.50 | 4.55 | 4.39 | 4.43 | -0.12 | -2.64% | 11,600 |
| Feb 13, 2025 | 4.44 | 4.60 | 4.31 | 4.55 | -0.05 | -1.09% | 16,100 |
| Feb 12, 2025 | 4.60 | 4.65 | 4.60 | 4.60 | -0.06 | -1.29% | 3,742 |
| Feb 11, 2025 | 4.60 | 4.72 | 4.60 | 4.66 | 0.01 | 0.22% | 2,500 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.61 | 4.65 | -0.14 | -2.92% | 8,000 |
| Feb 7, 2025 | 4.60 | 4.85 | 4.45 | 4.79 | 0.07 | 1.48% | 5,301 |
| Feb 6, 2025 | 4.44 | 4.72 | 4.44 | 4.72 | -0.01 | -0.21% | 2,831 |
| Feb 5, 2025 | 4.43 | 4.85 | 4.43 | 4.73 | 0.09 | 1.94% | 4,827 |
| Feb 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 637 |
| Feb 3, 2025 | 4.50 | 4.65 | 4.36 | 4.64 | 0.05 | 1.09% | 6,900 |
| Jan 31, 2025 | 4.60 | 4.64 | 4.59 | 4.59 | 0.01 | 0.22% | 1,647 |
| Jan 30, 2025 | 4.60 | 4.64 | 4.52 | 4.58 | 0.00 | 0.00% | 3,941 |
| Jan 29, 2025 | 4.64 | 4.72 | 4.52 | 4.58 | 0.08 | 1.78% | 11,213 |
| Jan 28, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | -0.10 | -2.17% | 3,900 |
| Jan 27, 2025 | 4.75 | 4.97 | 4.50 | 4.60 | 0.00 | 0.00% | 2,511 |
| Jan 24, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 0.07 | 1.55% | 9,500 |
| Jan 23, 2025 | 4.58 | 4.91 | 4.53 | 4.53 | 0.01 | 0.22% | 14,510 |
| Jan 22, 2025 | 4.53 | 4.55 | 4.52 | 4.52 | -0.09 | -1.95% | 2,700 |
| Jan 21, 2025 | 4.60 | 4.90 | 4.50 | 4.61 | 0.09 | 1.99% | 12,930 |
| Jan 17, 2025 | 4.76 | 4.76 | 4.52 | 4.52 | -0.18 | -3.83% | 3,500 |
| Jan 16, 2025 | 4.62 | 4.97 | 4.60 | 4.70 | 0.00 | 0.00% | 9,407 |
| Jan 15, 2025 | 5.28 | 5.41 | 4.06 | 4.70 | -0.58 | -10.98% | 34,500 |
| Jan 14, 2025 | 4.88 | 5.34 | 4.60 | 5.28 | 0.67 | 14.53% | 20,830 |
| Jan 13, 2025 | 4.82 | 4.88 | 4.52 | 4.61 | -0.11 | -2.33% | 6,600 |
| Jan 10, 2025 | 4.61 | 4.93 | 4.61 | 4.72 | 0.17 | 3.74% | 4,808 |
| Jan 8, 2025 | 4.93 | 5.19 | 4.53 | 4.55 | -0.15 | -3.19% | 6,800 |
| Jan 7, 2025 | 4.75 | 5.40 | 4.70 | 4.70 | -0.05 | -1.05% | 10,200 |
| Jan 6, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 0.24 | 5.32% | 563 |