NASDAQ : JCTC
Jewett-Cameron Trading Company Ltd. — Price history
Materials · Lumber & Wood Production · United States
Last price 2.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jewett-Cameron Trading Company Ltd. (JCTC) closed at 2.715 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.85 | 2.85 | 2.715 | 2.715 | 3,401 | -3.72% |
| 2026-10-29 | 2.8 | 2.82 | 2.8 | 2.82 | 3,496 | +2.17% |
| 2026-10-28 | 2.79 | 2.82 | 2.76 | 2.76 | 6,257 | +0.00% |
| 2026-10-27 | 2.8 | 2.84 | 2.76 | 2.76 | 2,615 | -2.47% |
| 2026-10-26 | 2.73 | 2.83 | 2.73 | 2.83 | 2,439 | +4.43% |
| 2026-10-23 | 2.79 | 2.905 | 2.7 | 2.71 | 8,844 | +0.00% |
| 2026-10-22 | 2.855 | 2.86 | 2.7 | 2.71 | 7,008 | -4.91% |
| 2026-10-21 | 2.7 | 2.875 | 2.7 | 2.85 | 1,980 | -1.72% |
| 2026-10-20 | 2.9 | 2.93 | 2.9 | 2.9 | 5,025 | -1.02% |
| 2026-10-19 | 2.91 | 2.93 | 2.9 | 2.93 | 2,824 | +1.03% |
| 2026-10-16 | 2.9 | 2.95 | 2.9 | 2.9 | 13,981 | -0.68% |
| 2026-10-15 | 2.9 | 2.95 | 2.9 | 2.92 | 7,283 | +0.00% |
| 2026-10-14 | 2.91 | 2.92 | 2.9 | 2.92 | 3,039 | +0.69% |
| 2026-10-13 | 2.91 | 2.96 | 2.9 | 2.9 | 4,518 | +0.00% |
| 2026-10-12 | 2.9 | 2.91 | 2.855 | 2.9 | 13,756 | -0.34% |
| 2026-10-09 | 2.9 | 2.95 | 2.9 | 2.91 | 13,490 | +0.00% |
| 2026-10-08 | 2.86 | 3.01 | 2.75 | 2.91 | 14,912 | -2.84% |
| 2026-10-07 | 2.92 | 2.995 | 2.92 | 2.995 | 1,803 | +1.18% |
| 2026-10-06 | 2.95 | 2.96 | 2.9 | 2.96 | 2,758 | -0.17% |
| 2026-10-05 | 2.92 | 3.06 | 2.87 | 2.965 | 4,293 | +0.51% |
| 2026-10-02 | 2.9 | 2.99 | 2.9 | 2.95 | 14,829 | +0.68% |
| 2026-10-01 | 2.9 | 2.97 | 2.9 | 2.93 | 7,313 | +0.69% |
| 2026-09-30 | 2.93 | 2.93 | 2.91 | 2.91 | 11,387 | +0.00% |
| 2026-09-29 | 2.95 | 2.95 | 2.9 | 2.91 | 3,597 | -1.36% |
| 2026-09-28 | 2.91 | 2.95 | 2.9 | 2.95 | 1,025 | +1.37% |
| 2026-09-25 | 2.9 | 2.935 | 2.9 | 2.91 | 4,492 | -0.68% |
| 2026-09-24 | 2.945 | 2.945 | 2.84 | 2.93 | 13,018 | +1.03% |
| 2026-09-23 | 2.93 | 2.94 | 2.9 | 2.9 | 10,161 | -1.02% |
| 2026-09-22 | 2.94 | 2.94 | 2.9 | 2.93 | 4,305 | +0.34% |
| 2026-09-21 | 2.87 | 2.96 | 2.87 | 2.92 | 7,471 | -0.34% |
| 2026-09-18 | 2.91 | 2.95 | 2.9 | 2.93 | 3,909 | -0.34% |
| 2026-09-17 | 2.96 | 3.13 | 2.94 | 2.94 | 6,938 | +0.00% |
| 2026-09-16 | 2.8 | 2.97 | 2.79 | 2.94 | 10,727 | +2.08% |
| 2026-09-15 | 2.91 | 2.935 | 2.88 | 2.88 | 20,147 | -0.69% |
| 2026-09-14 | 2.9 | 2.93 | 2.9 | 2.9 | 8,444 | -0.91% |
| 2026-09-11 | 2.67 | 3.055 | 2.67 | 2.927 | 6,735 | -0.11% |
| 2026-09-10 | 2.93 | 3.04 | 2.91 | 2.93 | 14,928 | -2.82% |
| 2026-09-09 | 2.95 | 3.15 | 2.904 | 3.015 | 19,117 | +3.08% |
| 2026-09-08 | 2.86 | 2.93 | 2.86 | 2.925 | 1,777 | -0.17% |
| 2026-09-04 | 2.92 | 2.945 | 2.91 | 2.93 | 31,153 | +0.34% |
| 2026-09-03 | 2.955 | 2.99 | 2.92 | 2.92 | 3,325 | -2.34% |
| 2026-09-02 | 3.1 | 3.1 | 2.94 | 2.99 | 11,867 | +1.70% |
| 2026-09-01 | 3.005 | 3.04 | 2.935 | 2.94 | 8,931 | -0.68% |
| 2026-08-31 | 3.01 | 3.01 | 2.93 | 2.96 | 4,067 | +0.00% |
| 2026-08-28 | 2.88 | 3.02 | 2.88 | 2.96 | 3,401 | +1.02% |
| 2026-08-27 | 2.91 | 2.95 | 2.9 | 2.93 | 12,881 | -0.68% |
| 2026-08-26 | 2.9 | 2.985 | 2.9 | 2.95 | 2,671 | +0.00% |
| 2026-08-25 | 2.91 | 2.96 | 2.87 | 2.95 | 15,497 | +1.37% |
| 2026-08-24 | 3 | 3 | 2.9 | 2.91 | 3,691 | -1.02% |
| 2026-08-21 | 2.92 | 2.94 | 2.9 | 2.94 | 16,254 | -1.30% |
| 2026-08-20 | 3.02 | 3.02 | 2.87 | 2.979 | 23,447 | -0.04% |
| 2026-08-19 | 3.03 | 3.185 | 2.98 | 2.98 | 15,885 | -1.97% |
| 2026-08-18 | 3.22 | 3.22 | 2.96 | 3.04 | 47,354 | -7.88% |
| 2026-08-17 | 2.91 | 3.32 | 2.91 | 3.3 | 233,230 | +13.40% |
| 2026-08-14 | 2.9 | 2.99 | 2.9 | 2.91 | 2,447 | +0.34% |
| 2026-08-13 | 2.95 | 2.95 | 2.86 | 2.9 | 45,091 | -0.68% |
| 2026-08-12 | 2.92 | 2.93 | 2.86 | 2.92 | 10,648 | -2.01% |
| 2026-08-11 | 3.05 | 3.05 | 2.87 | 2.98 | 9,921 | -3.56% |
| 2026-08-10 | 3.14 | 3.14 | 2.89 | 3.09 | 11,973 | -1.59% |
| 2026-08-07 | 2.83 | 3.2 | 2.81 | 3.14 | 87,690 | +12.14% |
| 2026-08-06 | 2.8 | 2.83 | 2.756 | 2.8 | 14,990 | +1.08% |
| 2026-08-05 | 2.7 | 2.79 | 2.7 | 2.77 | 5,924 | +2.97% |
| 2026-08-04 | 2.7 | 2.79 | 2.69 | 2.69 | 6,226 | -0.74% |
| 2026-08-03 | 2.675 | 2.79 | 2.67 | 2.71 | 16,038 | +2.26% |
| 2026-07-31 | 2.79 | 2.79 | 2.63 | 2.65 | 16,073 | -5.36% |
| 2026-07-30 | 2.54 | 2.8 | 2.54 | 2.8 | 15,405 | +9.80% |
| 2026-07-29 | 2.51 | 2.6 | 2.51 | 2.55 | 5,048 | +1.59% |
| 2026-07-28 | 2.5 | 2.55 | 2.5 | 2.51 | 4,322 | +0.80% |
| 2026-07-27 | 2.56 | 2.596 | 2.49 | 2.49 | 9,698 | -2.35% |
| 2026-07-24 | 2.55 | 2.555 | 2.49 | 2.55 | 10,178 | +0.39% |
| 2026-07-23 | 2.5 | 2.6 | 2.48 | 2.54 | 6,886 | +2.83% |
| 2026-07-22 | 2.6 | 2.65 | 2.44 | 2.47 | 12,291 | -5.36% |
| 2026-07-21 | 2.54 | 2.69 | 2.41 | 2.61 | 30,489 | -2.25% |
| 2026-07-20 | 2.71 | 2.74 | 2.5 | 2.67 | 15,802 | -3.61% |
| 2026-07-17 | 2.8 | 2.845 | 2.72 | 2.77 | 12,935 | -0.72% |
| 2026-07-16 | 2.69 | 2.85 | 2.68 | 2.79 | 23,981 | +3.72% |
| 2026-07-15 | 2.68 | 2.716 | 2.54 | 2.69 | 30,565 | +1.51% |
| 2026-07-14 | 2.56 | 2.66 | 2.56 | 2.65 | 27,242 | +3.52% |
| 2026-07-13 | 2.52 | 2.598 | 2.52 | 2.56 | 4,811 | +1.59% |
| 2026-07-10 | 2.56 | 2.56 | 2.52 | 2.52 | 4,299 | -2.70% |
| 2026-07-09 | 2.53 | 2.7 | 2.53 | 2.59 | 39,895 | +4.44% |
| 2026-07-08 | 2.485 | 2.54 | 2.46 | 2.48 | 21,021 | +0.81% |
| 2026-07-07 | 2.57 | 2.61 | 2.455 | 2.46 | 48,397 | -3.91% |
| 2026-07-06 | 2.52 | 2.75 | 2.52 | 2.56 | 44,630 | +0.00% |
| 2026-07-02 | 2.54 | 2.57 | 2.43 | 2.56 | 17,757 | +2.81% |
| 2026-07-01 | 2.37 | 2.826 | 2.3 | 2.49 | 41,303 | +2.89% |
| 2026-06-30 | 2.35 | 2.42 | 2.35 | 2.42 | 44,236 | +6.14% |
| 2026-06-29 | 2.37 | 2.37 | 2.28 | 2.28 | 8,594 | +3.64% |
| 2026-06-25 | 2.185 | 2.27 | 2.15 | 2.2 | 26,334 | +6.28% |
| 2026-06-24 | 2.25 | 2.32 | 2.07 | 2.07 | 20,461 | -8.00% |
| 2026-06-23 | 2.11 | 2.305 | 2.03 | 2.25 | 9,810 | +1.81% |
| 2026-06-22 | 2.19 | 2.226 | 2.14 | 2.21 | 44,205 | +4.25% |
| 2026-06-18 | 2.1 | 2.17 | 2.1 | 2.12 | 17,825 | +0.95% |
| 2026-06-17 | 2.17 | 2.17 | 2.09 | 2.1 | 11,152 | +0.00% |
| 2026-06-16 | 2.085 | 2.13 | 2.085 | 2.1 | 14,406 | -1.41% |
| 2026-06-15 | 2.08 | 2.37 | 2.08 | 2.13 | 88,390 | +2.16% |
| 2026-06-12 | 2.025 | 2.217 | 1.93 | 2.085 | 33,906 | +13.93% |
| 2026-06-11 | 1.9 | 2.15 | 1.83 | 1.83 | 22,941 | -0.54% |
| 2026-06-10 | 2 | 2 | 1.826 | 1.84 | 14,384 | -6.60% |
| 2026-06-09 | 2.064 | 2.19 | 1.91 | 1.97 | 17,585 | -1.50% |
| 2026-06-08 | 1.982 | 2.1 | 1.91 | 2 | 14,354 | +0.50% |
| 2026-06-05 | 2.028 | 2.1 | 1.86 | 1.99 | 16,642 | -4.33% |
| 2026-06-04 | 2.26 | 2.26 | 2.08 | 2.08 | 12,576 | +0.48% |
| 2026-06-03 | 2.04 | 2.07 | 2.03 | 2.07 | 8,003 | +0.98% |
| 2026-06-02 | 2.06 | 2.15 | 2.03 | 2.05 | 19,558 | +0.00% |
| 2026-06-01 | 2.16 | 2.3 | 1.97 | 2.05 | 55,483 | -6.18% |
| 2026-05-29 | 2.53 | 2.61 | 2.11 | 2.185 | 120,691 | -11.54% |
| 2026-05-28 | 2.28 | 2.49 | 2.21 | 2.47 | 136,667 | +14.35% |
| 2026-05-27 | 2.3 | 2.4 | 2.14 | 2.16 | 20,694 | -4.00% |
| 2026-05-26 | 2.14 | 2.29 | 2.04 | 2.25 | 29,594 | +5.63% |
| 2026-05-22 | 2.08 | 2.16 | 2.08 | 2.13 | 6,758 | +2.65% |
| 2026-05-21 | 1.97 | 2.075 | 1.97 | 2.075 | 8,336 | +3.75% |
| 2026-05-20 | 1.99 | 2 | 1.916 | 2 | 7,732 | +0.00% |
| 2026-05-19 | 1.95 | 2.01 | 1.95 | 2 | 15,442 | +5.26% |
| 2026-05-18 | 1.91 | 1.99 | 1.885 | 1.9 | 37,196 | -0.52% |
| 2026-05-15 | 2.01 | 2.01 | 1.91 | 1.91 | 24,320 | -4.50% |
| 2026-05-14 | 2 | 2.005 | 1.98 | 2 | 3,864 | +0.50% |
| 2026-05-13 | 1.96 | 2.026 | 1.95 | 1.99 | 98,478 | -2.45% |
| 2026-05-12 | 1.96 | 2.04 | 1.9 | 2.04 | 41,721 | +2.51% |
| 2026-05-11 | 2.01 | 2.025 | 1.93 | 1.99 | 68,369 | +0.00% |