Jewett-Cameron Trading L... (JCTCF)
NASDAQ: JCTCF
· Real-Time Price · USD
4.89
-0.06 (-1.21%)
At close: Oct 08, 2024, 10:00 PM
JCTCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.26 | 4.37 | 4.21 | 4.25 | 4.25 | -0.23% | 9,785 |
| Nov 1, 2024 | 4.37 | 4.40 | 3.97 | 4.26 | 4.26 | -0.93% | 18,629 |
| Oct 31, 2024 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.00% | 1,986 |
| Oct 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | 1,753 |
| Oct 29, 2024 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -3.91% | 1,112 |
| Oct 28, 2024 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 2,531 |
| Oct 25, 2024 | 4.28 | 4.52 | 3.98 | 4.33 | 4.33 | -0.46% | 14,856 |
| Oct 24, 2024 | 4.30 | 4.57 | 4.28 | 4.35 | 4.35 | 0.23% | 13,334 |
| Oct 23, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 976 |
| Oct 22, 2024 | 4.28 | 4.39 | 4.28 | 4.35 | 4.35 | -1.58% | 3,278 |
| Oct 21, 2024 | 4.50 | 4.59 | 4.32 | 4.42 | 4.42 | 2.31% | 6,442 |
| Oct 18, 2024 | 4.37 | 4.70 | 4.30 | 4.32 | 4.32 | -4.85% | 1,610 |
| Oct 17, 2024 | 4.66 | 4.66 | 4.36 | 4.54 | 4.54 | -4.22% | 14,092 |
| Oct 16, 2024 | 4.80 | 4.80 | 4.44 | 4.74 | 4.74 | 1.94% | 7,588 |
| Oct 15, 2024 | 4.50 | 4.77 | 4.46 | 4.65 | 4.65 | 1.53% | 5,811 |
| Oct 14, 2024 | 4.89 | 4.89 | 4.55 | 4.58 | 4.58 | -6.34% | 9,078 |
| Oct 11, 2024 | 4.89 | 4.98 | 4.89 | 4.89 | 4.89 | 0.00% | 20,849 |
| Oct 10, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.17% | 285 |
| Oct 9, 2024 | 4.91 | 5.08 | 4.90 | 5.05 | 5.05 | 3.27% | 8,287 |
| Oct 8, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.00% | 807 |