5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
-7.98%
Jewett-Cameron Trading Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $4.52 | $4.50 (-0.44%) | $4.52 | $4.44 | 2,127 | $15.77 M |
| 12/20/2024 | $4.82 | $4.80 (-0.41%) | $4.82 | $4.56 | 2,600 | $16.82 M |
| 12/19/2024 | $4.50 | $4.60 (2.22%) | $4.75 | $4.50 | 6,700 | $16.12 M |
| 12/18/2024 | $4.70 | $4.53 (-3.62%) | $4.70 | $4.52 | 4,912 | $15.88 M |
| 12/17/2024 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 900 | $15.81 M |
| 12/16/2024 | $4.68 | $4.65 (-0.64%) | $4.68 | $4.65 | 1,600 | $16.30 M |
| 12/13/2024 | $4.73 | $4.69 (-0.85%) | $4.80 | $4.69 | 3,642 | $16.44 M |
| 12/12/2024 | $4.62 | $4.74 (2.6%) | $4.74 | $4.61 | 2,738 | $16.61 M |
| 12/11/2024 | $4.65 | $4.62 (-0.65%) | $4.72 | $4.62 | 2,243 | $16.19 M |
| 12/10/2024 | $4.80 | $4.75 (-1.04%) | $4.81 | $4.75 | 2,500 | $16.65 M |
| 12/09/2024 | $4.99 | $4.89 (-2%) | $4.99 | $4.80 | 6,500 | $17.14 M |
| 12/06/2024 | $4.93 | $4.82 (-2.23%) | $4.96 | $4.75 | 6,712 | $16.89 M |
| 12/05/2024 | $4.75 | $4.80 (1.05%) | $4.94 | $4.75 | 1,900 | $16.82 M |
| 12/04/2024 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.50 | 12,200 | $17.24 M |
| 12/03/2024 | $4.65 | $4.54 (-2.37%) | $4.90 | $4.50 | 8,591 | $15.91 M |
| 12/02/2024 | $4.30 | $4.50 (4.65%) | $4.50 | $4.26 | 52,801 | $15.77 M |
| 11/29/2024 | $4.28 | $4.28 (0%) | $4.28 | $4.28 | 210 | $15.00 M |
| 11/27/2024 | $4.30 | $4.48 (4.19%) | $4.48 | $4.30 | 8,700 | $15.70 M |
| 11/26/2024 | $4.25 | $4.33 (1.88%) | $4.33 | $4.25 | 806 | $15.18 M |
| 11/25/2024 | $4.38 | $4.35 (-0.68%) | $4.49 | $4.35 | 17,334 | $15.25 M |
| 11/22/2024 | $4.37 | $4.36 (-0.23%) | $4.38 | $4.28 | 4,400 | $15.28 M |
| 11/21/2024 | $4.07 | $4.41 (8.35%) | $4.41 | $4.07 | 32,030 | $15.46 M |
| 11/20/2024 | $4.26 | $4.12 (-3.29%) | $4.30 | $4.05 | 11,800 | $14.44 M |
| 11/19/2024 | $4.15 | $4.22 (1.69%) | $4.29 | $4.04 | 26,600 | $14.79 M |
| 11/18/2024 | $4.18 | $4.17 (-0.24%) | $4.18 | $4.15 | 5,200 | $14.62 M |
| 11/15/2024 | $4.11 | $4.13 (0.49%) | $4.13 | $4.07 | 3,400 | $14.47 M |
| 11/14/2024 | $4.17 | $4.20 (0.72%) | $4.30 | $4.17 | 3,900 | $14.72 M |
| 11/13/2024 | $4.17 | $4.17 (0%) | $4.17 | $4.17 | 1,142 | $14.62 M |
| 11/12/2024 | $4.19 | $4.22 (0.72%) | $4.22 | $4.10 | 3,843 | $14.79 M |
| 11/11/2024 | $4.35 | $4.13 (-5.06%) | $4.35 | $4.07 | 10,642 | $14.47 M |
| 11/08/2024 | $4.11 | $4.13 (0.49%) | $4.38 | $4.06 | 32,900 | $14.47 M |
| 11/07/2024 | $4.19 | $4.05 (-3.34%) | $4.19 | $4.05 | 6,800 | $14.19 M |
| 11/06/2024 | $4.24 | $4.19 (-1.18%) | $4.24 | $4.19 | 1,435 | $14.69 M |
| 11/05/2024 | $4.20 | $4.20 (0%) | $4.24 | $4.17 | 8,243 | $14.72 M |
| 11/04/2024 | $4.26 | $4.25 (-0.23%) | $4.37 | $4.21 | 9,800 | $14.90 M |
| 11/01/2024 | $4.37 | $4.26 (-2.52%) | $4.40 | $3.97 | 18,629 | $14.93 M |
| 10/31/2024 | $4.20 | $4.30 (2.38%) | $4.30 | $4.20 | 2,000 | $15.07 M |
| 10/30/2024 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 1,800 | $15.07 M |
| 10/29/2024 | $4.34 | $4.18 (-3.69%) | $4.34 | $4.18 | 1,112 | $14.65 M |
| 10/28/2024 | $4.31 | $4.35 (0.93%) | $4.35 | $4.30 | 2,531 | $15.25 M |
| 10/25/2024 | $4.28 | $4.33 (1.17%) | $4.52 | $3.98 | 14,900 | $15.18 M |
| 10/24/2024 | $4.30 | $4.35 (1.16%) | $4.57 | $4.28 | 13,334 | $15.25 M |
| 10/23/2024 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1,000 | $15.25 M |
| 10/22/2024 | $4.28 | $4.35 (1.64%) | $4.39 | $4.28 | 3,300 | $15.25 M |
| 10/21/2024 | $4.50 | $4.42 (-1.78%) | $4.59 | $4.32 | 6,442 | $15.49 M |
| 10/18/2024 | $4.37 | $4.32 (-1.14%) | $4.70 | $4.30 | 1,610 | $15.14 M |
| 10/17/2024 | $4.66 | $4.54 (-2.58%) | $4.66 | $4.36 | 14,100 | $15.91 M |
| 10/16/2024 | $4.80 | $4.74 (-1.25%) | $4.80 | $4.44 | 7,600 | $16.61 M |
| 10/15/2024 | $4.50 | $4.65 (3.33%) | $4.77 | $4.46 | 5,989 | $16.30 M |
| 10/14/2024 | $4.89 | $4.58 (-6.34%) | $4.89 | $4.55 | 9,100 | $16.05 M |
| 10/11/2024 | $4.89 | $4.89 (0%) | $4.98 | $4.89 | 20,849 | $17.14 M |
| 10/10/2024 | $4.89 | $4.89 (0%) | $4.89 | $4.89 | 300 | $17.14 M |
| 10/09/2024 | $4.91 | $5.05 (2.85%) | $5.08 | $4.90 | 8,287 | $17.70 M |
| 10/08/2024 | $4.89 | $4.89 (0%) | $4.89 | $4.89 | 646 | $17.14 M |
| 10/07/2024 | $4.94 | $4.99 (1.01%) | $4.99 | $4.94 | 3,418 | $17.49 M |
| 10/04/2024 | $4.94 | $4.94 (0%) | $4.94 | $4.94 | 500 | |
| 10/03/2024 | $4.90 | $4.94 (0.82%) | $4.94 | $4.89 | 2,606 | |
| 10/02/2024 | $4.90 | $4.90 (0%) | $4.94 | $4.90 | 1,700 | |
| 10/01/2024 | $4.99 | $4.90 (-1.8%) | $4.99 | $4.90 | 2,700 | |
| 09/30/2024 | $4.92 | $4.98 (1.22%) | $4.98 | $4.91 | 1,600 | |
| 09/27/2024 | $4.87 | $4.92 (1.03%) | $4.92 | $4.86 | 3,504 | |
| 09/26/2024 | $4.86 | $4.89 (0.62%) | $4.99 | $4.86 | 3,833 |