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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.26$2.263,200——
2010-12-30$2.30$2.3021,600——
2010-12-29$2.32$2.323,200——
2010-12-28$2.30$2.304,400——
2010-12-27$2.22$2.224,800——
2010-12-23$2.32$2.32400——
2010-12-22$2.33$2.33800——
2010-12-21$2.33$2.338,400——
2010-12-20$2.33$2.332,000——
2010-12-17$2.34$2.341,200——
2010-12-16$2.34$2.345,200——
2010-12-15$2.29$2.2915,600——
2010-12-14$2.29$2.296,400——
2010-12-13$2.33$2.331,200——
2010-12-10$2.32$2.325,600——
2010-12-09$2.28$2.2819,600——
2010-12-08$2.34$2.34800——
2010-12-07$2.37$2.373,600——
2010-12-06$2.27$2.277,200——
2010-12-03$2.35$2.3521,600——
2010-12-02$2.38$2.3847,200——
2010-12-01$2.43$2.433,600——
2010-11-30$2.34$2.3414,000——
2010-11-29$2.29$2.295,600——
2010-11-26$2.28$2.2811,200——
2010-11-24$2.26$2.268,400——
2010-11-23$2.26$2.260——
2010-11-22$2.26$2.2620,000——
2010-11-19$2.25$2.251,600——
2010-11-18$2.25$2.253,200——
2010-11-17$2.25$2.251,600——
2010-11-16$2.24$2.24800——
2010-11-15$2.23$2.234,000——
2010-11-12$2.20$2.201,207,600——
2010-11-11$2.08$2.08113,600——
2010-11-10$2.23$2.2312,000——
2010-11-09$2.25$2.2550,800——
2010-11-08$2.27$2.271,600——
2010-11-05$2.28$2.2836,400——
2010-11-04$2.33$2.33110,000——
2010-11-03$2.04$2.042,400——
2010-11-02$2.00$2.004,000——
2010-11-01$2.08$2.0810,000——
2010-10-29$1.99$1.991,600——
2010-10-28$2.00$2.0036,800——
2010-10-27$1.94$1.944,000——
2010-10-26$1.89$1.893,200——
2010-10-25$1.93$1.930——
2010-10-22$1.93$1.935,600——
2010-10-21$1.90$1.902,400——
2010-10-20$1.91$1.915,600——
2010-10-19$1.91$1.918,400——
2010-10-18$1.88$1.887,200——
2010-10-15$1.89$1.890——
2010-10-14$1.89$1.890——
2010-10-13$1.89$1.8932,000——
2010-10-12$1.86$1.8612,800——
2010-10-11$1.76$1.760——
2010-10-08$1.76$1.761,600——
2010-10-07$1.76$1.760——
2010-10-06$1.76$1.76400——
2010-10-05$1.84$1.840——
2010-10-04$1.84$1.844,000——
2010-10-01$1.85$1.851,200——
2010-09-30$1.81$1.810——
2010-09-29$1.81$1.818,800——
2010-09-28$1.75$1.751,600——
2010-09-27$1.75$1.7515,600——
2010-09-24$1.73$1.734,000——
2010-09-23$1.75$1.750——
2010-09-22$1.75$1.752,000——
2010-09-21$1.70$1.700——
2010-09-20$1.70$1.700——
2010-09-17$1.70$1.700——
2010-09-16$1.70$1.704,000——
2010-09-15$1.74$1.7418,000——
2010-09-14$1.72$1.720——
2010-09-13$1.72$1.7213,600——
2010-09-10$1.72$1.722,000——
2010-09-09$1.70$1.703,600——
2010-09-08$1.74$1.741,200——
2010-09-07$1.75$1.755,600——
2010-09-03$1.71$1.710——
2010-09-02$1.71$1.710——
2010-09-01$1.71$1.710——
2010-08-31$1.71$1.716,000——
2010-08-30$1.73$1.736,400——
2010-08-27$1.69$1.690——
2010-08-26$1.69$1.693,200——
2010-08-25$1.69$1.693,200——
2010-08-24$1.68$1.680——
2010-08-23$1.68$1.680——
2010-08-20$1.68$1.680——
2010-08-19$1.68$1.680——
2010-08-18$1.68$1.680——
2010-08-17$1.68$1.6813,200——
2010-08-16$1.71$1.7116,400——
2010-08-13$1.77$1.771,600——
2010-08-12$1.73$1.7313,600——
2010-08-11$1.76$1.7620,000——
2010-08-10$1.77$1.774,400——
2010-08-09$1.75$1.751,200——
2010-08-06$1.79$1.790——
2010-08-05$1.79$1.790——
2010-08-04$1.79$1.791,600——
2010-08-03$1.79$1.799,200——
2010-08-02$1.80$1.800——
2010-07-30$1.80$1.805,200——
2010-07-29$1.79$1.798,400——
2010-07-28$1.80$1.804,000——
2010-07-27$1.79$1.7955,200——
2010-07-26$1.76$1.7618,000——
2010-07-23$1.78$1.786,000——
2010-07-22$1.81$1.8113,600——
2010-07-21$1.80$1.804,400——
2010-07-20$1.80$1.8015,200——
2010-07-19$1.82$1.8220,400——
2010-07-16$1.78$1.780——
2010-07-15$1.78$1.787,200——
2010-07-14$1.77$1.772,800——
2010-07-13$1.77$1.7780,800——
2010-07-12$1.73$1.731,200——
2010-07-09$1.73$1.73400——
2010-07-08$1.65$1.650——
2010-07-07$1.65$1.651,600——
2010-07-06$1.69$1.6929,600——
2010-07-02$1.66$1.662,000——
2010-07-01$1.68$1.680——
2010-06-30$1.68$1.689,600——
2010-06-29$1.69$1.694,800——
2010-06-28$1.67$1.6712,400——
2010-06-25$1.73$1.730——
2010-06-24$1.73$1.732,400——
2010-06-23$1.69$1.690——
2010-06-22$1.69$1.690——
2010-06-21$1.69$1.6915,600——
2010-06-18$1.70$1.7027,600——
2010-06-17$1.81$1.810——
2010-06-16$1.81$1.8111,200——
2010-06-15$1.80$1.800——
2010-06-14$1.80$1.8010,800——
2010-06-11$1.77$1.770——
2010-06-10$1.77$1.770——
2010-06-09$1.77$1.770——
2010-06-08$1.77$1.77180,000——
2010-06-07$1.76$1.764,400——
2010-06-04$1.74$1.740——
2010-06-03$1.74$1.7426,400——
2010-06-02$1.74$1.746,000——
2010-06-01$1.74$1.74162,400——
2010-05-28$1.75$1.75400——
2010-05-27$1.69$1.691,600——
2010-05-26$1.68$1.6817,600——
2010-05-25$1.67$1.672,000——
2010-05-24$1.69$1.690——
2010-05-21$1.69$1.6912,400——
2010-05-20$1.69$1.690——
2010-05-19$1.69$1.696,000——
2010-05-18$1.69$1.691,600——
2010-05-17$1.68$1.680——
2010-05-14$1.68$1.680——
2010-05-13$1.68$1.681,600——
2010-05-12$1.68$1.681,600——
2010-05-11$1.67$1.676,000——
2010-05-10$1.65$1.652,800——
2010-05-07$1.64$1.6416,800——
2010-05-06$1.70$1.7010,000——
2010-05-05$1.78$1.780——
2010-05-04$1.78$1.780——
2010-05-03$1.78$1.781,600——
2010-04-30$1.73$1.732,400——
2010-04-29$1.75$1.752,400——
2010-04-28$1.75$1.754,800——
2010-04-27$1.73$1.734,000——
2010-04-26$1.70$1.706,400——
2010-04-23$1.76$1.767,600——
2010-04-22$1.74$1.742,000——
2010-04-21$1.74$1.744,000——
2010-04-20$1.73$1.733,600——
2010-04-19$1.75$1.750——
2010-04-16$1.75$1.752,000——
2010-04-15$1.73$1.733,200——
2010-04-14$1.71$1.711,600——
2010-04-13$1.76$1.7644,800——
2010-04-12$1.91$1.912,400——
2010-04-09$1.96$1.963,600——
2010-04-08$1.96$1.960——
2010-04-07$1.96$1.960——
2010-04-06$1.96$1.96400——
2010-04-05$1.99$1.990——
2010-04-01$1.99$1.992,000——
2010-03-31$1.91$1.910——
2010-03-30$1.91$1.910——
2010-03-29$1.91$1.910——
2010-03-26$1.91$1.915,200——
2010-03-25$2.01$2.010——
2010-03-24$2.01$2.01800——
2010-03-23$2.01$2.013,200——
2010-03-22$2.02$2.0211,200——
2010-03-19$2.03$2.032,400——
2010-03-18$2.05$2.0522,800——
2010-03-17$2.04$2.0443,200——
2010-03-16$1.78$1.7821,200——
2010-03-15$1.83$1.8338,400——
2010-03-12$1.72$1.7215,600——
2010-03-11$1.65$1.650——
2010-03-10$1.65$1.653,200——
2010-03-09$1.60$1.6018,000——
2010-03-08$1.60$1.601,200——
2010-03-05$1.59$1.5924,400——
2010-03-04$1.53$1.534,400——
2010-03-03$1.56$1.560——
2010-03-02$1.56$1.563,200——
2010-03-01$1.59$1.59400——
2010-02-26$1.58$1.584,800——
2010-02-25$1.54$1.540——
2010-02-24$1.54$1.540——
2010-02-23$1.54$1.540——
2010-02-22$1.54$1.543,600——
2010-02-19$1.49$1.492,000——
2010-02-18$1.56$1.560——
2010-02-17$1.56$1.564,000——
2010-02-16$1.56$1.562,800——
2010-02-12$1.55$1.550——
2010-02-11$1.55$1.55400——
2010-02-10$1.54$1.543,200——
2010-02-09$1.53$1.530——
2010-02-08$1.53$1.530——
2010-02-05$1.53$1.53800——
2010-02-04$1.55$1.550——
2010-02-03$1.55$1.550——
2010-02-02$1.55$1.550——
2010-02-01$1.55$1.550——
2010-01-29$1.55$1.550——
2010-01-28$1.55$1.55400——
2010-01-27$1.54$1.54800——
2010-01-26$1.64$1.64800——
2010-01-25$1.63$1.630——
2010-01-22$1.63$1.634,000——
2010-01-21$1.63$1.630——
2010-01-20$1.63$1.6319,600——
2010-01-19$1.63$1.631,600——
2010-01-15$1.62$1.6215,600——
2010-01-14$1.61$1.61400——
2010-01-13$1.69$1.6914,800——
2010-01-12$1.73$1.73400——
2010-01-11$1.71$1.712,000——
2010-01-08$1.70$1.7042,400——
2010-01-07$1.69$1.690——
2010-01-06$1.69$1.690——
2010-01-05$1.69$1.690——
2010-01-04$1.69$1.692,800——