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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.16$3.16800——
2012-12-28$3.07$3.0713,200——
2012-12-27$3.02$3.026,400——
2012-12-26$3.03$3.0316,000——
2012-12-24$3.05$3.052,800——
2012-12-21$3.12$3.12400——
2012-12-20$3.19$3.1912,800——
2012-12-19$3.06$3.060——
2012-12-18$3.06$3.06400——
2012-12-17$3.00$3.001,600——
2012-12-14$3.00$3.0022,400——
2012-12-13$3.03$3.0317,200——
2012-12-12$3.05$3.059,200——
2012-12-11$3.05$3.058,400——
2012-12-10$3.08$3.08800——
2012-12-07$3.10$3.102,000——
2012-12-06$3.13$3.130——
2012-12-05$3.13$3.130——
2012-12-04$3.13$3.133,600——
2012-12-03$3.13$3.132,400——
2012-11-30$3.29$3.292,400——
2012-11-29$3.22$3.220——
2012-11-28$3.22$3.220——
2012-11-27$3.22$3.220——
2012-11-26$3.22$3.22800——
2012-11-23$3.25$3.254,000——
2012-11-21$3.31$3.318,800——
2012-11-20$3.05$3.056,000——
2012-11-19$3.25$3.254,800——
2012-11-16$3.20$3.2010,800——
2012-11-15$3.10$3.1017,200——
2012-11-14$3.35$3.352,800——
2012-11-13$3.37$3.377,200——
2012-11-12$3.37$3.371,600——
2012-11-09$3.20$3.208,400——
2012-11-08$3.24$3.2466,400——
2012-11-07$3.57$3.5720,000——
2012-11-06$3.53$3.530——
2012-11-05$3.53$3.533,600——
2012-11-02$3.52$3.528,000——
2012-11-01$3.59$3.5910,000——
2012-10-31$3.54$3.543,200——
2012-10-26$3.55$3.551,200——
2012-10-25$3.50$3.502,400——
2012-10-24$3.55$3.5580,400——
2012-10-23$3.49$3.492,800——
2012-10-22$3.38$3.3835,600——
2012-10-19$3.29$3.290——
2012-10-18$3.29$3.2931,200——
2012-10-17$3.13$3.132,800——
2012-10-16$3.04$3.041,200——
2012-10-15$3.10$3.104,000——
2012-10-12$3.19$3.190——
2012-10-11$3.19$3.190——
2012-10-10$3.19$3.192,000——
2012-10-09$3.18$3.189,200——
2012-10-08$3.10$3.10800——
2012-10-05$3.03$3.033,600——
2012-10-04$3.15$3.1536,800——
2012-10-03$3.28$3.2812,400——
2012-10-02$3.37$3.3712,000——
2012-10-01$3.40$3.400——
2012-09-28$3.40$3.4029,200——
2012-09-27$3.36$3.3640,800——
2012-09-26$3.12$3.1233,200——
2012-09-25$3.10$3.1094,000——
2012-09-24$2.95$2.9519,200——
2012-09-21$2.91$2.9127,600——
2012-09-20$2.94$2.9416,000——
2012-09-19$2.95$2.9515,600——
2012-09-18$2.86$2.8614,400——
2012-09-17$2.86$2.8640,000——
2012-09-14$2.84$2.8428,000——
2012-09-13$2.86$2.8685,600——
2012-09-12$2.74$2.7435,600——
2012-09-11$2.63$2.634,400——
2012-09-10$2.63$2.6320,800——
2012-09-07$2.58$2.583,600——
2012-09-06$2.60$2.609,600——
2012-09-05$2.59$2.5914,800——
2012-09-04$2.54$2.543,200——
2012-08-31$2.53$2.5317,200——
2012-08-30$2.57$2.576,000——
2012-08-29$2.60$2.6012,800——
2012-08-28$2.53$2.539,200——
2012-08-27$2.53$2.5325,200——
2012-08-24$2.61$2.617,600——
2012-08-23$2.62$2.6229,200——
2012-08-22$2.63$2.63800——
2012-08-21$2.63$2.635,200——
2012-08-20$2.55$2.55176,000——
2012-08-17$2.43$2.43800——
2012-08-16$2.42$2.423,600——
2012-08-15$2.42$2.420——
2012-08-14$2.42$2.429,600——
2012-08-13$2.43$2.437,200——
2012-08-10$2.43$2.43400——
2012-08-09$2.45$2.4517,200——
2012-08-08$2.45$2.453,200——
2012-08-07$2.43$2.438,000——
2012-08-06$2.42$2.421,600——
2012-08-03$2.43$2.437,200——
2012-08-02$2.50$2.501,200——
2012-08-01$2.55$2.55400——
2012-07-31$2.53$2.534,800——
2012-07-30$2.50$2.503,200——
2012-07-27$2.47$2.476,400——
2012-07-26$2.47$2.4712,800——
2012-07-25$2.46$2.463,200——
2012-07-24$2.46$2.466,400——
2012-07-23$2.46$2.465,600——
2012-07-20$2.46$2.4613,600——
2012-07-19$2.46$2.466,800——
2012-07-18$2.58$2.5821,200——
2012-07-17$2.62$2.627,600——
2012-07-16$2.70$2.7015,200——
2012-07-13$2.79$2.7955,600——
2012-07-12$2.92$2.92297,600——
2012-07-11$2.25$2.259,200——
2012-07-10$2.25$2.2510,000——
2012-07-09$2.21$2.210——
2012-07-06$2.21$2.210——
2012-07-05$2.21$2.210——
2012-07-03$2.21$2.218,000——
2012-07-02$2.24$2.2410,400——
2012-06-29$2.23$2.23400——
2012-06-28$2.24$2.24400——
2012-06-27$2.24$2.243,600——
2012-06-26$2.23$2.23400——
2012-06-25$2.22$2.222,400——
2012-06-22$2.25$2.250——
2012-06-21$2.25$2.251,600——
2012-06-20$2.22$2.220——
2012-06-19$2.22$2.220——
2012-06-18$2.22$2.221,200——
2012-06-15$2.20$2.200——
2012-06-14$2.20$2.200——
2012-06-13$2.20$2.206,000——
2012-06-12$2.21$2.216,000——
2012-06-11$2.26$2.261,600——
2012-06-08$2.22$2.223,200——
2012-06-07$2.21$2.210——
2012-06-06$2.21$2.212,000——
2012-06-05$2.21$2.21800——
2012-06-04$2.23$2.238,400——
2012-06-01$2.21$2.2114,400——
2012-05-31$2.26$2.2610,400——
2012-05-30$2.24$2.245,600——
2012-05-29$2.24$2.244,800——
2012-05-25$2.19$2.1916,800——
2012-05-24$2.19$2.192,400——
2012-05-23$2.19$2.19800——
2012-05-22$2.19$2.190——
2012-05-21$2.19$2.190——
2012-05-18$2.19$2.196,000——
2012-05-17$2.25$2.2536,800——
2012-05-16$2.26$2.264,000——
2012-05-15$2.30$2.304,000——
2012-05-14$2.26$2.261,600——
2012-05-11$2.26$2.26400——
2012-05-10$2.25$2.2510,000——
2012-05-09$2.26$2.261,600——
2012-05-08$2.26$2.266,000——
2012-05-07$2.25$2.251,200——
2012-05-04$2.26$2.2611,600——
2012-05-03$2.25$2.25800——
2012-05-02$2.19$2.190——
2012-05-01$2.19$2.19400——
2012-04-30$2.27$2.270——
2012-04-27$2.27$2.270——
2012-04-26$2.27$2.27133,600——
2012-04-25$2.26$2.260——
2012-04-24$2.26$2.260——
2012-04-23$2.26$2.260——
2012-04-20$2.26$2.260——
2012-04-19$2.26$2.260——
2012-04-18$2.26$2.261,600——
2012-04-17$2.28$2.280——
2012-04-16$2.28$2.2819,600——
2012-04-13$2.25$2.250——
2012-04-12$2.25$2.258,800——
2012-04-11$2.24$2.240——
2012-04-10$2.24$2.240——
2012-04-09$2.24$2.2412,000——
2012-04-05$2.31$2.310——
2012-04-04$2.31$2.31800——
2012-04-03$2.26$2.268,000——
2012-04-02$2.23$2.238,000——
2012-03-30$2.23$2.232,000——
2012-03-29$2.23$2.230——
2012-03-28$2.23$2.230——
2012-03-27$2.23$2.23800——
2012-03-26$2.23$2.233,200——
2012-03-23$2.24$2.248,800——
2012-03-22$2.23$2.230——
2012-03-21$2.23$2.232,800——
2012-03-20$2.33$2.330——
2012-03-19$2.33$2.3346,000——
2012-03-16$2.28$2.282,400——
2012-03-15$2.32$2.323,600——
2012-03-14$2.29$2.294,400——
2012-03-13$2.30$2.307,200——
2012-03-12$2.32$2.32800——
2012-03-09$2.33$2.3322,800——
2012-03-08$2.30$2.3026,000——
2012-03-07$2.29$2.298,400——
2012-03-06$2.26$2.26400——
2012-03-05$2.24$2.2424,000——
2012-03-02$2.29$2.2910,800——
2012-03-01$2.29$2.292,000——
2012-02-29$2.29$2.2941,600——
2012-02-28$2.26$2.2612,000——
2012-02-27$2.23$2.2368,000——
2012-02-24$2.20$2.2020,800——
2012-02-23$2.24$2.245,200——
2012-02-22$2.18$2.1828,800——
2012-02-21$2.18$2.18328,000——
2012-02-17$2.24$2.248,800——
2012-02-16$2.23$2.238,800——
2012-02-15$2.24$2.246,800——
2012-02-14$2.25$2.256,000——
2012-02-13$2.23$2.23529,600——
2012-02-10$2.20$2.200——
2012-02-09$2.20$2.200——
2012-02-08$2.20$2.200——
2012-02-07$2.20$2.20185,200——
2012-02-06$2.25$2.250——
2012-02-03$2.25$2.258,000——
2012-02-02$2.21$2.210——
2012-02-01$2.21$2.215,200——
2012-01-31$2.19$2.190——
2012-01-30$2.19$2.1976,000——
2012-01-27$2.04$2.040——
2012-01-26$2.04$2.044,400——
2012-01-25$2.07$2.070——
2012-01-24$2.07$2.070——
2012-01-23$2.07$2.072,400——
2012-01-20$2.06$2.062,000——
2012-01-19$2.07$2.070——
2012-01-18$2.07$2.0728,400——
2012-01-17$2.00$2.002,400——
2012-01-13$1.99$1.991,200——
2012-01-12$2.00$2.000——
2012-01-11$2.00$2.008,400——
2012-01-10$1.95$1.955,200——
2012-01-09$2.01$2.010——
2012-01-06$2.01$2.011,600——
2012-01-05$2.00$2.003,200——
2012-01-04$2.03$2.03800——
2012-01-03$2.02$2.0220,800——