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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.04$2.045,600——
2011-12-29$1.98$1.984,400——
2011-12-28$1.98$1.9853,200——
2011-12-27$1.98$1.98800——
2011-12-23$2.03$2.0312,400——
2011-12-22$2.00$2.003,600——
2011-12-21$2.00$2.0054,000——
2011-12-20$1.98$1.988,000——
2011-12-19$1.99$1.9919,200——
2011-12-16$2.05$2.056,800——
2011-12-15$1.91$1.910——
2011-12-14$1.91$1.910——
2011-12-13$1.91$1.911,600——
2011-12-12$1.92$1.922,400——
2011-12-09$1.97$1.971,200——
2011-12-08$2.01$2.010——
2011-12-07$2.01$2.01800——
2011-12-06$2.00$2.0011,200——
2011-12-05$1.99$1.990——
2011-12-02$1.99$1.990——
2011-12-01$1.99$1.99800——
2011-11-30$2.00$2.00400——
2011-11-29$1.95$1.956,800——
2011-11-28$1.86$1.860——
2011-11-25$1.86$1.864,400——
2011-11-23$2.05$2.050——
2011-11-22$2.05$2.050——
2011-11-21$2.05$2.053,200——
2011-11-18$2.05$2.050——
2011-11-17$2.05$2.050——
2011-11-16$2.05$2.050——
2011-11-15$2.05$2.0516,400——
2011-11-14$2.19$2.190——
2011-11-11$2.19$2.191,600——
2011-11-10$2.12$2.124,000——
2011-11-09$2.10$2.100——
2011-11-08$2.10$2.10800——
2011-11-07$2.06$2.064,400——
2011-11-04$2.13$2.130——
2011-11-03$2.13$2.132,000——
2011-11-02$2.13$2.130——
2011-11-01$2.13$2.13800——
2011-10-31$2.20$2.200——
2011-10-28$2.20$2.20800——
2011-10-27$2.11$2.110——
2011-10-26$2.11$2.11400——
2011-10-25$2.22$2.220——
2011-10-24$2.22$2.220——
2011-10-21$2.22$2.224,000——
2011-10-20$2.14$2.14800——
2011-10-19$2.23$2.234,400——
2011-10-18$2.25$2.2592,000——
2011-10-17$2.06$2.060——
2011-10-14$2.06$2.060——
2011-10-13$2.06$2.060——
2011-10-12$2.06$2.060——
2011-10-11$2.06$2.060——
2011-10-10$2.06$2.060——
2011-10-07$2.06$2.06800——
2011-10-06$2.03$2.032,000——
2011-10-05$2.05$2.051,200——
2011-10-04$2.05$2.050——
2011-10-03$2.05$2.053,200——
2011-09-30$2.18$2.183,600——
2011-09-29$2.24$2.2442,400——
2011-09-28$2.16$2.164,400——
2011-09-27$2.24$2.247,200——
2011-09-26$2.08$2.083,200——
2011-09-23$2.08$2.080——
2011-09-22$2.08$2.0818,000——
2011-09-21$2.18$2.18800——
2011-09-20$2.19$2.19800——
2011-09-19$2.30$2.300——
2011-09-16$2.30$2.30800——
2011-09-15$2.25$2.250——
2011-09-14$2.25$2.252,400——
2011-09-13$2.21$2.21400——
2011-09-12$2.20$2.201,200——
2011-09-09$2.27$2.2744,000——
2011-09-08$2.25$2.250——
2011-09-07$2.25$2.256,400——
2011-09-06$2.23$2.239,200——
2011-09-02$2.28$2.28800——
2011-09-01$2.29$2.2940,400——
2011-08-31$2.28$2.280——
2011-08-30$2.28$2.281,200——
2011-08-29$2.29$2.292,400——
2011-08-26$2.29$2.292,800——
2011-08-25$2.27$2.2712,000——
2011-08-24$2.27$2.2713,600——
2011-08-23$2.20$2.2029,600——
2011-08-22$2.25$2.254,400——
2011-08-19$2.26$2.264,800——
2011-08-18$2.30$2.3060,400——
2011-08-17$2.44$2.44800——
2011-08-16$2.33$2.33800——
2011-08-15$2.33$2.333,600——
2011-08-12$2.38$2.384,400——
2011-08-11$2.37$2.371,600——
2011-08-10$2.46$2.460——
2011-08-09$2.46$2.463,600——
2011-08-08$2.41$2.414,800——
2011-08-05$2.45$2.457,200——
2011-08-04$2.44$2.44800——
2011-08-03$2.41$2.410——
2011-08-02$2.41$2.411,600——
2011-08-01$2.42$2.422,800——
2011-07-29$2.43$2.437,600——
2011-07-28$2.50$2.507,600——
2011-07-27$2.50$2.504,400——
2011-07-26$2.44$2.446,800——
2011-07-25$2.44$2.4410,000——
2011-07-22$2.50$2.503,600——
2011-07-21$2.50$2.502,400——
2011-07-20$2.50$2.500——
2011-07-19$2.50$2.504,000——
2011-07-18$2.50$2.5051,600——
2011-07-15$2.51$2.5120,400——
2011-07-14$2.50$2.5033,200——
2011-07-13$2.45$2.455,600——
2011-07-12$2.39$2.394,800——
2011-07-11$2.42$2.4214,400——
2011-07-08$2.38$2.380——
2011-07-07$2.38$2.3822,800——
2011-07-06$2.35$2.350——
2011-07-05$2.35$2.3532,400——
2011-07-01$2.41$2.416,000——
2011-06-30$2.39$2.395,200——
2011-06-29$2.40$2.405,600——
2011-06-28$2.41$2.418,400——
2011-06-27$2.45$2.458,400——
2011-06-24$2.46$2.46400——
2011-06-23$2.45$2.452,400——
2011-06-22$2.47$2.470——
2011-06-21$2.47$2.473,600——
2011-06-20$2.51$2.512,000——
2011-06-17$2.51$2.5113,200——
2011-06-16$2.56$2.562,400——
2011-06-15$2.56$2.563,200——
2011-06-14$2.56$2.566,000——
2011-06-13$2.54$2.542,800——
2011-06-10$2.60$2.605,200——
2011-06-09$2.58$2.583,600——
2011-06-08$2.54$2.541,600——
2011-06-07$2.58$2.580——
2011-06-06$2.58$2.581,600——
2011-06-03$2.55$2.557,200——
2011-06-02$2.62$2.627,200——
2011-06-01$2.72$2.7250,000——
2011-05-31$2.63$2.639,200——
2011-05-27$2.55$2.558,400——
2011-05-26$2.51$2.512,400——
2011-05-25$2.53$2.534,000——
2011-05-24$2.51$2.514,800——
2011-05-23$2.52$2.522,000——
2011-05-20$2.51$2.513,600——
2011-05-19$2.52$2.526,400——
2011-05-18$2.52$2.529,600——
2011-05-17$2.50$2.500——
2011-05-16$2.50$2.502,400——
2011-05-13$2.44$2.446,000——
2011-05-12$2.43$2.430——
2011-05-11$2.43$2.430——
2011-05-10$2.43$2.43400——
2011-05-09$2.41$2.416,400——
2011-05-06$2.44$2.4416,800——
2011-05-05$2.42$2.4213,200——
2011-05-04$2.42$2.4219,600——
2011-05-03$2.42$2.420——
2011-05-02$2.42$2.42412,400——
2011-04-29$2.44$2.447,600——
2011-04-28$2.44$2.447,200——
2011-04-27$2.45$2.454,400——
2011-04-26$2.49$2.4916,400——
2011-04-25$2.50$2.506,800——
2011-04-21$2.49$2.493,600——
2011-04-20$2.51$2.5116,800——
2011-04-19$2.53$2.5311,200——
2011-04-18$2.55$2.5516,400——
2011-04-15$2.68$2.686,000——
2011-04-14$2.67$2.6716,400——
2011-04-13$2.49$2.4916,400——
2011-04-12$2.53$2.53800——
2011-04-11$2.53$2.531,200——
2011-04-08$2.58$2.581,600——
2011-04-07$2.49$2.4911,600——
2011-04-06$2.49$2.4921,200——
2011-04-05$2.55$2.551,600——
2011-04-04$2.53$2.530——
2011-04-01$2.53$2.536,400——
2011-03-31$2.60$2.600——
2011-03-30$2.60$2.602,000——
2011-03-29$2.56$2.5618,800——
2011-03-28$2.54$2.540——
2011-03-25$2.54$2.5410,400——
2011-03-24$2.56$2.564,000——
2011-03-23$2.60$2.602,800——
2011-03-22$2.61$2.613,600——
2011-03-21$2.67$2.6712,000——
2011-03-18$2.59$2.594,000——
2011-03-17$2.58$2.586,400——
2011-03-16$2.61$2.617,600——
2011-03-15$2.54$2.5420,000——
2011-03-14$2.65$2.6510,000——
2011-03-11$2.58$2.584,000——
2011-03-10$2.58$2.5813,600——
2011-03-09$2.63$2.6315,600——
2011-03-08$2.62$2.6217,600——
2011-03-07$2.69$2.6947,200——
2011-03-04$2.70$2.7054,000——
2011-03-03$2.69$2.6938,000——
2011-03-02$2.62$2.6218,000——
2011-03-01$2.64$2.6446,000——
2011-02-28$2.65$2.6568,400——
2011-02-25$2.55$2.5583,600——
2011-02-24$2.40$2.4010,800——
2011-02-23$2.36$2.3610,400——
2011-02-22$2.32$2.326,800——
2011-02-18$2.32$2.326,000——
2011-02-17$2.34$2.341,600——
2011-02-16$2.33$2.3312,800——
2011-02-15$2.33$2.3362,800——
2011-02-14$2.34$2.34800——
2011-02-11$2.33$2.334,400——
2011-02-10$2.34$2.349,200——
2011-02-09$2.36$2.367,600——
2011-02-08$2.34$2.343,600——
2011-02-07$2.34$2.3423,600——
2011-02-04$2.44$2.44800——
2011-02-03$2.33$2.3311,600——
2011-02-02$2.45$2.455,600——
2011-02-01$2.37$2.3722,000——
2011-01-31$2.45$2.458,800——
2011-01-28$2.36$2.3628,000——
2011-01-27$2.35$2.356,400——
2011-01-26$2.35$2.352,000——
2011-01-25$2.35$2.3510,000——
2011-01-24$2.30$2.304,400——
2011-01-21$2.25$2.251,600——
2011-01-20$2.24$2.2413,200——
2011-01-19$2.24$2.2422,400——
2011-01-18$2.24$2.2424,800——
2011-01-14$2.27$2.2772,000——
2011-01-13$2.43$2.431,600——
2011-01-12$2.38$2.3814,000——
2011-01-11$2.38$2.38400——
2011-01-10$2.37$2.3711,600——
2011-01-07$2.34$2.3410,800——
2011-01-06$2.34$2.3412,000——
2011-01-05$2.28$2.280——
2011-01-04$2.28$2.2820,800——
2011-01-03$2.28$2.2814,400——