JCTCF - Jewett-Cameron Trading Company Ltd.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 7.93 | 8.01 | 7.93 | 8.00 | 8.00 | 4,400 |
| Dec 12, 2019 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 10,900 |
| Dec 11, 2019 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 2,000 |
| Dec 10, 2019 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 300 |
| Dec 09, 2019 | 7.86 | 8.00 | 7.86 | 8.00 | 8.00 | 1,500 |
| Dec 06, 2019 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 200 |
| Dec 05, 2019 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 600 |
| Dec 04, 2019 | 7.93 | 8.00 | 7.81 | 7.81 | 7.81 | 900 |
| Dec 03, 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 300 |
| Dec 02, 2019 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Nov 29, 2019 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Nov 27, 2019 | 7.94 | 7.97 | 7.93 | 7.96 | 7.96 | 3,300 |
| Nov 26, 2019 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | 2,100 |
| Nov 25, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 22, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,100 |
| Nov 21, 2019 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | 8,200 |
| Nov 20, 2019 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | 2,100 |
| Nov 19, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,800 |
| Nov 18, 2019 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 300 |
| Nov 15, 2019 | 8.00 | 8.00 | 7.96 | 7.99 | 7.99 | 16,500 |
| Nov 14, 2019 | 8.00 | 8.02 | 7.81 | 7.81 | 7.81 | 19,500 |
| Nov 13, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| Nov 12, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
| Nov 11, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
| Nov 08, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
| Nov 07, 2019 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | 300 |
| Nov 06, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Nov 05, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Nov 04, 2019 | 7.61 | 7.95 | 7.61 | 7.75 | 7.75 | 9,300 |
| Nov 01, 2019 | 7.72 | 7.75 | 7.71 | 7.72 | 7.72 | 2,400 |
| Oct 31, 2019 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 1,600 |
| Oct 30, 2019 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 100 |
| Oct 29, 2019 | 7.65 | 7.69 | 7.60 | 7.69 | 7.69 | 700 |
| Oct 28, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Oct 25, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Oct 24, 2019 | 7.85 | 7.85 | 7.73 | 7.75 | 7.75 | 1,500 |
| Oct 23, 2019 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Oct 22, 2019 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 100 |
| Oct 21, 2019 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Oct 18, 2019 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Oct 17, 2019 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 100 |
| Oct 16, 2019 | 7.69 | 7.99 | 7.69 | 7.99 | 7.99 | 500 |
| Oct 15, 2019 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 100 |
| Oct 14, 2019 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Oct 11, 2019 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Oct 10, 2019 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | 1,000 |
| Oct 09, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| Oct 08, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| Oct 07, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| Oct 04, 2019 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 400 |
| Oct 03, 2019 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 100 |
| Oct 02, 2019 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 100 |
| Oct 01, 2019 | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | 1,500 |
| Sep 30, 2019 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Sep 27, 2019 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | 500 |
| Sep 26, 2019 | 7.63 | 7.96 | 7.63 | 7.96 | 7.96 | 1,600 |
| Sep 25, 2019 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 100 |
| Sep 24, 2019 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 600 |
| Sep 23, 2019 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 300 |
| Sep 20, 2019 | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | 2,300 |
| Sep 19, 2019 | 7.49 | 7.78 | 7.49 | 7.78 | 7.78 | 1,200 |
| Sep 18, 2019 | 7.62 | 7.85 | 7.18 | 7.85 | 7.85 | 3,100 |
| Sep 17, 2019 | 7.87 | 7.97 | 7.87 | 7.97 | 7.97 | 1,200 |
| Sep 16, 2019 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 500 |
| Sep 13, 2019 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | 500 |
| Sep 12, 2019 | 7.40 | 7.69 | 7.40 | 7.69 | 7.69 | 500 |
| Sep 11, 2019 | 7.65 | 7.71 | 7.41 | 7.41 | 7.41 | 1,500 |
| Sep 10, 2019 | 7.69 | 7.71 | 7.66 | 7.71 | 7.71 | 1,900 |
| Sep 09, 2019 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Sep 06, 2019 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | 1,400 |
| Sep 05, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| Sep 04, 2019 | 7.77 | 8.10 | 7.75 | 8.10 | 8.10 | 1,100 |
| Sep 03, 2019 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Aug 30, 2019 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Aug 29, 2019 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Aug 28, 2019 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Aug 27, 2019 | 8.26 | 8.26 | 8.04 | 8.04 | 8.04 | 600 |
| Aug 26, 2019 | 7.85 | 8.28 | 7.85 | 8.10 | 8.10 | 3,600 |
| Aug 23, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Aug 22, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Aug 21, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Aug 20, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Aug 19, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Aug 16, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Aug 15, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
| Aug 14, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
| Aug 13, 2019 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 300 |
| Aug 12, 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Aug 09, 2019 | 7.90 | 7.90 | 7.70 | 7.79 | 7.79 | 7,800 |
| Aug 08, 2019 | 7.97 | 8.27 | 7.76 | 7.76 | 7.76 | 6,300 |
| Aug 07, 2019 | 8.00 | 8.01 | 7.76 | 7.83 | 7.83 | 4,400 |
| Aug 06, 2019 | 7.90 | 8.08 | 7.84 | 7.84 | 7.84 | 1,700 |
| Aug 05, 2019 | 7.84 | 7.95 | 7.80 | 7.80 | 7.80 | 4,900 |
| Aug 02, 2019 | 8.34 | 8.54 | 7.79 | 7.83 | 7.83 | 9,800 |
| Aug 01, 2019 | 8.20 | 8.43 | 8.05 | 8.05 | 8.05 | 9,000 |
| Jul 31, 2019 | 7.85 | 8.28 | 7.85 | 7.97 | 7.97 | 3,000 |
| Jul 30, 2019 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jul 29, 2019 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 300 |
| Jul 26, 2019 | 8.78 | 8.80 | 7.76 | 7.90 | 7.90 | 8,900 |
| Jul 25, 2019 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...