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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.79$8.7913,200——
2020-12-30$8.84$8.846,300——
2020-12-29$8.51$8.511,300——
2020-12-28$8.50$8.5012,500——
2020-12-24$8.58$8.5814,400——
2020-12-23$8.92$8.921,600——
2020-12-22$8.89$8.897,900——
2020-12-21$8.68$8.685,100——
2020-12-18$8.77$8.772,300——
2020-12-17$8.76$8.763,600——
2020-12-16$8.86$8.861,300——
2020-12-15$9.03$9.038,200——
2020-12-14$9.05$9.055,500——
2020-12-11$9.05$9.054,500——
2020-12-10$9.05$9.054,400——
2020-12-09$9.05$9.0510,500——
2020-12-08$8.97$8.979,600——
2020-12-07$8.94$8.949,100——
2020-12-04$9.10$9.1013,000——
2020-12-03$8.76$8.767,000——
2020-12-02$8.78$8.781,300——
2020-12-01$8.76$8.764,100——
2020-11-30$8.90$8.90400——
2020-11-27$8.90$8.902,900——
2020-11-25$9.10$9.103,400——
2020-11-24$8.80$8.802,200——
2020-11-23$9.01$9.016,400——
2020-11-20$9.29$9.299,000——
2020-11-19$9.29$9.293,800——
2020-11-18$9.10$9.105,300——
2020-11-17$9.42$9.4225,600——
2020-11-16$9.49$9.4966,700——
2020-11-13$9.29$9.297,500——
2020-11-12$8.80$8.80300——
2020-11-11$9.10$9.10200——
2020-11-10$9.18$9.181,000——
2020-11-09$9.24$9.24900——
2020-11-06$9.50$9.501,200——
2020-11-05$9.60$9.600——
2020-11-04$9.60$9.60900——
2020-11-03$9.40$9.404,300——
2020-11-02$8.90$8.901,300——
2020-10-30$8.94$8.94400——
2020-10-29$9.37$9.372,200——
2020-10-28$10.12$10.122,200——
2020-10-27$9.94$9.945,100——
2020-10-26$10.61$10.614,900——
2020-10-23$11.04$11.046,600——
2020-10-22$10.85$10.8513,300——
2020-10-21$11.00$11.0021,300——
2020-10-20$10.35$10.3527,900——
2020-10-19$9.85$9.8520,200——
2020-10-16$9.80$9.8039,700——
2020-10-15$9.13$9.139,400——
2020-10-14$8.49$8.491,700——
2020-10-13$8.30$8.301,500——
2020-10-12$8.25$8.251,000——
2020-10-09$8.36$8.3626,600——
2020-10-08$7.81$7.815,700——
2020-10-07$7.58$7.589,800——
2020-10-06$7.54$7.541,600——
2020-10-05$7.41$7.412,000——
2020-10-02$7.42$7.422,200——
2020-10-01$7.83$7.83400——
2020-09-30$7.71$7.711,000——
2020-09-29$7.46$7.46800——
2020-09-28$7.40$7.40500——
2020-09-25$7.87$7.87300——
2020-09-24$7.88$7.88400——
2020-09-23$7.67$7.671,000——
2020-09-22$7.90$7.902,800——
2020-09-21$7.87$7.871,100——
2020-09-18$7.93$7.9310,300——
2020-09-17$7.69$7.691,200——
2020-09-16$7.35$7.351,300——
2020-09-15$7.85$7.851,000——
2020-09-14$7.27$7.273,900——
2020-09-11$7.27$7.271,500——
2020-09-10$7.52$7.521,600——
2020-09-09$7.52$7.521,000——
2020-09-08$7.52$7.523,200——
2020-09-04$7.56$7.56100——
2020-09-03$7.73$7.73200——
2020-09-02$7.99$7.992,400——
2020-09-01$8.03$8.031,600——
2020-08-31$7.55$7.55600——
2020-08-28$7.82$7.827,300——
2020-08-27$7.79$7.790——
2020-08-26$7.79$7.793,500——
2020-08-25$7.50$7.502,100——
2020-08-24$7.78$7.782,300——
2020-08-21$7.49$7.492,400——
2020-08-20$7.34$7.34300——
2020-08-19$7.13$7.13400——
2020-08-18$7.35$7.351,400——
2020-08-17$7.28$7.282,400——
2020-08-14$7.28$7.28200——
2020-08-13$7.34$7.341,300——
2020-08-12$7.30$7.304,300——
2020-08-11$7.30$7.309,400——
2020-08-10$7.34$7.342,000——
2020-08-07$7.42$7.42900——
2020-08-06$7.35$7.354,800——
2020-08-05$7.42$7.423,400——
2020-08-04$7.23$7.23500——
2020-08-03$7.21$7.211,700——
2020-07-31$7.11$7.111,000——
2020-07-30$7.11$7.112,400——
2020-07-29$7.09$7.09200——
2020-07-28$7.07$7.07200——
2020-07-27$7.23$7.235,000——
2020-07-24$7.15$7.153,300——
2020-07-23$7.17$7.174,200——
2020-07-22$7.79$7.792,600——
2020-07-21$7.40$7.40400——
2020-07-20$7.30$7.301,700——
2020-07-17$7.30$7.301,600——
2020-07-16$8.00$8.0016,800——
2020-07-15$6.45$6.453,200——
2020-07-14$6.45$6.45100——
2020-07-13$6.44$6.441,500——
2020-07-10$6.70$6.70200——
2020-07-09$6.50$6.50200——
2020-07-08$6.70$6.70100——
2020-07-07$6.71$6.711,900——
2020-07-06$6.51$6.51100——
2020-07-02$6.85$6.850——
2020-07-01$6.85$6.852,300——
2020-06-30$7.38$7.385,900——
2020-06-29$7.43$7.431,700——
2020-06-26$7.44$7.441,000——
2020-06-25$6.75$6.751,200——
2020-06-24$6.75$6.75800——
2020-06-23$6.60$6.60500——
2020-06-22$6.60$6.60500——
2020-06-19$6.41$6.41500——
2020-06-18$6.75$6.75200——
2020-06-17$6.75$6.75300——
2020-06-16$7.22$7.221,700——
2020-06-15$6.75$6.75500——
2020-06-12$6.76$6.76400——
2020-06-11$6.76$6.763,600——
2020-06-10$6.53$6.53800——
2020-06-09$7.00$7.00400——
2020-06-08$6.50$6.502,700——
2020-06-05$6.16$6.16100——
2020-06-04$6.12$6.121,100——
2020-06-03$6.10$6.10600——
2020-06-02$6.00$6.008,900——
2020-06-01$5.95$5.955,200——
2020-05-29$6.00$6.005,500——
2020-05-28$6.05$6.05800——
2020-05-27$6.20$6.201,400——
2020-05-26$6.09$6.09300——
2020-05-22$5.93$5.934,300——
2020-05-21$6.45$6.450——
2020-05-20$6.45$6.45700——
2020-05-19$6.00$6.00300——
2020-05-18$5.99$5.99300——
2020-05-15$5.85$5.858,400——
2020-05-14$5.76$5.766,200——
2020-05-13$5.82$5.823,900——
2020-05-12$6.50$6.50600——
2020-05-11$6.17$6.171,100——
2020-05-08$5.85$5.851,100——
2020-05-07$5.66$5.66700——
2020-05-06$5.53$5.53200——
2020-05-05$5.60$5.60100——
2020-05-04$5.60$5.600——
2020-05-01$5.60$5.601,500——
2020-04-30$5.40$5.40600——
2020-04-29$5.93$5.931,800——
2020-04-28$5.42$5.422,600——
2020-04-27$5.44$5.441,300——
2020-04-24$5.38$5.381,200——
2020-04-23$5.50$5.501,000——
2020-04-22$5.20$5.202,700——
2020-04-21$5.25$5.257,300——
2020-04-20$5.41$5.4117,800——
2020-04-17$6.03$6.030——
2020-04-16$6.03$6.03300——
2020-04-15$6.09$6.09700——
2020-04-14$6.72$6.720——
2020-04-13$6.72$6.72400——
2020-04-09$5.97$5.971,400——
2020-04-08$5.80$5.800——
2020-04-07$5.80$5.801,900——
2020-04-06$5.62$5.622,500——
2020-04-03$5.25$5.25500——
2020-04-02$5.25$5.25500——
2020-04-01$5.34$5.34200——
2020-03-31$5.38$5.38500——
2020-03-30$5.37$5.37400——
2020-03-27$5.28$5.28600——
2020-03-26$5.17$5.171,500——
2020-03-25$5.50$5.502,400——
2020-03-24$5.46$5.460——
2020-03-23$5.46$5.461,100——
2020-03-20$5.03$5.03900——
2020-03-19$5.29$5.290——
2020-03-18$5.29$5.29300——
2020-03-17$5.32$5.32500——
2020-03-16$5.47$5.471,200——
2020-03-13$6.05$6.05400——
2020-03-12$6.00$6.00500——
2020-03-11$6.95$6.952,200——
2020-03-10$6.99$6.99600——
2020-03-09$6.39$6.39900——
2020-03-06$6.95$6.952,500——
2020-03-05$7.00$7.001,300——
2020-03-04$7.00$7.00500——
2020-03-03$7.00$7.003,500——
2020-03-02$7.01$7.012,500——
2020-02-28$7.00$7.0017,100——
2020-02-27$7.34$7.34600——
2020-02-26$7.48$7.481,200——
2020-02-25$7.34$7.341,200——
2020-02-24$7.47$7.47200——
2020-02-21$7.81$7.816,000——
2020-02-20$7.81$7.811,400——
2020-02-19$7.34$7.341,500——
2020-02-18$7.41$7.41200——
2020-02-14$7.69$7.691,400——
2020-02-13$7.60$7.602,400——
2020-02-12$7.60$7.602,600——
2020-02-11$7.33$7.33200——
2020-02-10$7.46$7.46700——
2020-02-07$7.46$7.467,400——
2020-02-06$7.27$7.27300——
2020-02-05$7.55$7.550——
2020-02-04$7.55$7.551,300——
2020-02-03$7.65$7.652,600——
2020-01-31$7.57$7.574,700——
2020-01-30$7.73$7.730——
2020-01-29$7.73$7.73400——
2020-01-28$7.70$7.700——
2020-01-27$7.70$7.70300——
2020-01-24$7.74$7.74400——
2020-01-23$7.73$7.731,300——
2020-01-22$7.76$7.76500——
2020-01-21$7.90$7.90500——
2020-01-17$7.79$7.79500——
2020-01-16$7.93$7.930——
2020-01-15$7.93$7.931,000——
2020-01-14$7.74$7.74900——
2020-01-13$7.95$7.952,100——
2020-01-10$7.99$7.996,700——
2020-01-09$8.00$8.000——
2020-01-08$8.00$8.000——
2020-01-07$8.00$8.001,400——
2020-01-06$8.00$8.00800——
2020-01-03$7.91$7.914,000——
2020-01-02$7.98$7.98600——