Jewett-Cameron Trading Company Ltd (JCTCF) Historical Stock Data
5.34 ↓0.01 (-0.19%)
As of January 30, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, JCTCF is down -0.34% a day on average. There have been 16 days where Jewett-Cameron Trading Company Ltd closed green and 14 days where JCTCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5.50 | 5.35 | ↓$0.15 (-2.73%) | 5.25 | 5.64 | 5.60K |
| 2023-01-26 | 5.66 | 5.65 | ↓$0.02 (-0.27%) | 5.65 | 5.66 | 19.14K |
| 2023-01-25 | 5.70 | 5.65 | ↓$0.05 (-0.88%) | 5.65 | 5.70 | 141 |
| 2023-01-24 | 5.75 | 5.70 | ↓$0.05 (-0.87%) | 5.54 | 5.75 | 6.53K |
| 2023-01-23 | 5.66 | 5.62 | ↓$0.04 (-0.71%) | 5.62 | 5.74 | 4.43K |
| 2023-01-20 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 7 |
| 2023-01-19 | 5.75 | 5.65 | ↓$0.10 (-1.74%) | 5.65 | 5.78 | 3.75K |
| 2023-01-18 | 5.75 | 5.75 | ↑$0.00 (0.00%) | 5.75 | 5.75 | 450 |
| 2023-01-17 | 5.77 | 5.75 | ↓$0.02 (-0.35%) | 5.71 | 5.88 | 1.11K |
| 2023-01-13 | 5.65 | 5.78 | ↑$0.13 (2.38%) | 5.65 | 5.80 | 2.43K |
| 2023-01-12 | 5.89 | 5.76 | ↓$0.13 (-2.15%) | 5.76 | 5.89 | 0.98K |
| 2023-01-11 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.81 | 5.90 | 203 |
| 2023-01-10 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.98 | 5.98 | 286 |
| 2023-01-09 | 5.68 | 5.83 | ↑$0.15 (2.61%) | 5.68 | 5.94 | 832 |
| 2023-01-06 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.63 | 5.63 | 28 |
| 2023-01-05 | 5.54 | 5.63 | ↑$0.09 (1.62%) | 5.54 | 5.69 | 1.86K |
| 2023-01-04 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.54 | 5.68 | 3.48K |
| 2023-01-03 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.70 | 5.70 | 455 |
| 2022-12-30 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.52 | 5.70 | 3.80K |
| 2022-12-29 | 5.81 | 5.53 | ↓$0.27 (-4.74%) | 5.52 | 5.86 | 2.68K |
| 2022-12-28 | 5.52 | 5.52 | ↑$0.00 (0.00%) | 5.52 | 5.52 | 23 |
| 2022-12-27 | 5.54 | 5.52 | ↓$0.02 (-0.27%) | 5.51 | 5.55 | 11.34K |
| 2022-12-23 | 5.50 | 5.40 | ↓$0.10 (-1.82%) | 5.39 | 5.50 | 2.17K |
| 2022-12-22 | 5.51 | 5.51 | ↑$0.00 (0.00%) | 5.49 | 5.51 | 104 |
| 2022-12-21 | 5.73 | 5.49 | ↓$0.24 (-4.19%) | 5.40 | 5.75 | 561 |
| 2022-12-20 | 5.36 | 5.36 | ↑$0.00 (0.00%) | 5.36 | 5.36 | 200 |
| 2022-12-19 | 5.40 | 5.36 | ↓$0.04 (-0.74%) | 5.25 | 5.40 | 15.26K |
| 2022-12-16 | 5.08 | 5.40 | ↑$0.32 (6.30%) | 5.08 | 6.00 | 41.54K |
| 2022-12-15 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.99 | 4.99 | 393 |
| 2022-12-14 | 5.07 | 4.99 | ↓$0.08 (-1.58%) | 4.99 | 5.07 | 4.69K |
Create an account or log in to view more rows.
$JCTCF I bought the dip
$JCTCF why is this not moving lol
$JCTCF gap it slap it ask it !
$JCTCF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$JCTCF another bear trap
$JCTCF I gave in! Bought more 100 shares
$JCTCF f this stock
$JCTCF yes
keep going down
let's go
stop stalling
$JCTCF News Plz.....
$JCTCF I gave in! Bought more 100 shares