NASDAQ:JCTC | Historical Stock Price | JEWETT CAMERON TRADING CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.66$1.39$2.92$6.11$12.811996-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.92422
2026-09-03———$2.9419
2026-09-02———$2.98409
2026-08-31———$2.9652
2026-08-28———$2.91100
2026-08-27$2.93$2.9312,900$2.91533
2026-08-26$2.95$2.952,700——
2026-08-25$2.95$2.9515,500$2.90401
2026-08-24$2.91$2.913,600——
2026-08-21$2.94$2.9416,300$2.92204
2026-08-20$2.98$2.9823,400$2.94642
2026-08-19$2.98$2.9815,900$3.06106
2026-08-18$3.04$3.0447,200$3.22435
2026-08-17$3.30$3.30233,200$2.954,638
2026-08-14$2.91$2.912,400$2.9018
2026-08-13$2.90$2.9045,100$2.94105
2026-08-12$2.92$2.9210,600$2.9320
2026-08-11$2.98$2.989,900——
2026-08-10$3.09$3.0912,000$3.05201
2026-08-07$3.14$3.1487,700$2.944,505
2026-08-06$2.80$2.8015,000$2.80104
2026-08-05$2.77$2.775,900$2.75211
2026-08-04$2.69$2.696,200——
2026-08-03$2.71$2.7116,000$2.68923
2026-07-31$2.65$2.6516,100$2.66300
2026-07-30$2.80$2.8015,300$2.60604
2026-07-29$2.55$2.555,000$2.5538
2026-07-28$2.51$2.514,300——
2026-07-27$2.49$2.499,700$2.57675
2026-07-24$2.55$2.5510,200——
2026-07-23$2.54$2.546,900$2.5826
2026-07-22$2.47$2.4712,300$2.6036
2026-07-21$2.61$2.6130,500$2.64392
2026-07-20$2.67$2.6715,800$2.692
2026-07-17$2.77$2.7712,500——
2026-07-16$2.79$2.7924,000——
2026-07-15$2.69$2.6930,600——
2026-07-14$2.65$2.6527,200——
2026-07-13$2.56$2.564,800——
2026-07-10$2.52$2.524,300——
2026-07-09$2.59$2.5939,900——
2026-07-08$2.48$2.4821,000——
2026-07-07$2.46$2.4648,400——
2026-07-06$2.56$2.5644,600——
2026-07-02$2.56$2.5617,700——
2026-07-01$2.49$2.4941,300——
2026-06-30$2.42$2.4244,200——
2026-06-29$2.28$2.288,600——
2026-06-26$2.20$2.200——
2026-06-25$2.20$2.2026,300——
2026-06-24$2.07$2.0720,500——
2026-06-23$2.25$2.259,800——
2026-06-22$2.21$2.2144,200——
2026-06-18$2.12$2.1217,800——
2026-06-17$2.10$2.1011,200——
2026-06-16$2.10$2.1014,400——
2026-06-15$2.13$2.1388,400——
2026-06-12$2.09$2.0933,900——
2026-06-11$1.83$1.8322,900——
2026-06-10$1.84$1.8414,400——
2026-06-09$1.97$1.9717,600——
2026-06-08$2.00$2.0014,400——
2026-06-05$1.99$1.9916,600——
2026-06-04$2.08$2.0812,600——
2026-06-03$2.07$2.078,000——
2026-06-02$2.05$2.0519,600——
2026-06-01$2.05$2.0555,500——
2026-05-29$2.19$2.19120,600——
2026-05-28$2.47$2.47136,700——
2026-05-27$2.16$2.1620,700——
2026-05-26$2.25$2.2529,600——
2026-05-22$2.13$2.136,700——
2026-05-21$2.08$2.088,300——
2026-05-20$2.00$2.007,700——
2026-05-19$2.00$2.0015,300——
2026-05-18$1.90$1.9037,200——
2026-05-15$1.91$1.9124,300——
2026-05-14$2.00$2.003,900——
2026-05-13$1.99$1.9998,500——
2026-05-12$2.04$2.0441,700——
2026-05-11$1.99$1.9968,400——
2026-05-08$1.99$1.9931,300——
2026-05-07$2.05$2.0587,300——
2026-05-06$2.02$2.0238,400——
2026-05-05$1.99$1.9921,600——
2026-05-04$2.01$2.0114,900——
2026-05-01$2.00$2.0027,100——
2026-04-30$1.96$1.962,500——
2026-04-29$1.96$1.96120,800——
2026-04-28$1.97$1.973,600——
2026-04-27$2.00$2.003,400——
2026-04-24$1.93$1.9313,000——
2026-04-23$1.91$1.915,400——
2026-04-22$1.93$1.932,600——
2026-04-21$1.94$1.945,400——
2026-04-20$1.85$1.854,000——
2026-04-17$1.95$1.9515,700——
2026-04-16$1.93$1.9340,900——
2026-04-15$1.87$1.877,700——
2026-04-14$1.81$1.8123,000——
2026-04-13$1.69$1.6961,400——
2026-04-10$1.70$1.7063,900——
2026-04-09$1.70$1.702,500——
2026-04-08$1.68$1.685,500——
2026-04-07$1.65$1.65600——
2026-04-06$1.64$1.643,800——
2026-04-02$1.69$1.695,400——
2026-04-01$1.59$1.5915,200——
2026-03-31$1.63$1.6310,400——
2026-03-30$1.65$1.653,800——
2026-03-27$1.65$1.653,600——
2026-03-26$1.65$1.653,900——
2026-03-25$1.65$1.6515,300——
2026-03-24$1.68$1.686,900——
2026-03-23$1.82$1.826,300——
2026-03-20$1.80$1.8011,600——
2026-03-19$1.76$1.765,200——
2026-03-18$1.72$1.728,000——
2026-03-17$1.80$1.809,500——
2026-03-16$1.76$1.7610,300——
2026-03-13$1.75$1.759,500——
2026-03-12$1.78$1.787,800——
2026-03-11$1.82$1.825,300——
2026-03-10$1.79$1.795,800——
2026-03-09$1.79$1.792,900——
2026-03-06$1.77$1.7727,600——
2026-03-05$1.73$1.735,800——
2026-03-04$1.72$1.723,000——
2026-03-03$1.73$1.733,600——
2026-03-02$1.79$1.792,900——
2026-02-27$1.86$1.867,700——
2026-02-26$1.87$1.8771,500——
2026-02-25$1.82$1.8238,000——
2026-02-24$1.80$1.8012,000——
2026-02-23$1.82$1.8222,900——
2026-02-20$1.78$1.7872,100——
2026-02-19$1.81$1.814,600——
2026-02-18$1.82$1.8215,300——
2026-02-17$1.84$1.848,200——
2026-02-13$1.91$1.9112,500——
2026-02-12$1.90$1.9041,100——
2026-02-11$1.96$1.9626,400——
2026-02-10$1.91$1.9120,800——
2026-02-09$1.90$1.9025,300——
2026-02-06$1.95$1.95171,300——
2026-02-05$1.80$1.8038,900——
2026-02-04$1.90$1.9068,300——
2026-02-03$1.99$1.9914,800——
2026-02-02$1.98$1.985,800——
2026-01-30$1.91$1.919,500——
2026-01-29$1.98$1.984,200——
2026-01-28$2.03$2.034,500——
2026-01-27$2.07$2.076,600——
2026-01-26$2.05$2.0514,200——
2026-01-23$2.02$2.0227,500——
2026-01-22$2.07$2.0753,900——
2026-01-21$1.91$1.91118,000——
2026-01-20$1.75$1.75131,200——
2026-01-16$1.81$1.8155,800——
2026-01-15$2.12$2.1232,800——
2026-01-14$2.25$2.2512,300——
2026-01-13$2.33$2.335,300——
2026-01-12$2.39$2.3925,200——
2026-01-09$2.40$2.4021,900——
2026-01-08$2.45$2.4537,600——
2026-01-07$2.42$2.422,200——
2026-01-06$2.53$2.5318,200——
2026-01-05$2.45$2.4513,000——
2026-01-02$2.38$2.385,600——