-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
+6.72% -
3 MONTH PERFORMANCE
+1.44% -
6 MONTH PERFORMANCE
-7.87% -
YEAR-TO-DATE PERFORMANCE
-9.39% -
1 YEAR PERFORMANCE
+5.81%
Jewett-Cameron Trading Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.92 | $4.95 (0.61%) | $4.95 | $4.90 | 1,533 | $17.35 M |
| 09/27/2024 | $4.87 | $4.92 (1.03%) | $4.92 | $4.86 | 3,504 | $17.24 M |
| 09/26/2024 | $4.86 | $4.89 (0.62%) | $4.99 | $4.86 | 3,833 | $17.14 M |
| 09/25/2024 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.86 | 19,347 | $17.03 M |
| 09/24/2024 | $4.95 | $4.91 (-0.81%) | $4.97 | $4.86 | 7,007 | $17.21 M |
| 09/23/2024 | $4.90 | $4.85 (-1.02%) | $4.97 | $4.85 | 14,605 | $17.00 M |
| 09/20/2024 | $4.86 | $4.94 (1.65%) | $5.00 | $4.86 | 12,800 | $17.31 M |
| 09/19/2024 | $4.82 | $4.86 (0.83%) | $4.86 | $4.82 | 4,600 | $17.03 M |
| 09/18/2024 | $4.70 | $4.82 (2.55%) | $4.88 | $4.70 | 5,200 | $16.89 M |
| 09/17/2024 | $4.69 | $4.70 (0.21%) | $4.97 | $4.67 | 5,609 | $16.47 M |
| 09/16/2024 | $4.56 | $4.63 (1.54%) | $4.77 | $4.56 | 18,205 | $16.23 M |
| 09/13/2024 | $4.49 | $4.53 (0.89%) | $4.53 | $4.49 | 1,904 | $15.88 M |
| 09/12/2024 | $4.43 | $4.47 (0.9%) | $4.50 | $4.35 | 6,415 | $15.67 M |
| 09/11/2024 | $4.56 | $4.43 (-2.85%) | $4.56 | $4.43 | 1,400 | $15.53 M |
| 09/10/2024 | $4.60 | $4.35 (-5.43%) | $4.60 | $4.35 | 12,900 | $15.25 M |
| 09/09/2024 | $4.29 | $4.41 (2.8%) | $4.60 | $4.29 | 15,900 | $15.46 M |
| 09/06/2024 | $4.60 | $4.51 (-1.96%) | $4.60 | $4.51 | 1,000 | $15.81 M |
| 09/05/2024 | $4.58 | $4.60 (0.44%) | $4.60 | $4.58 | 1,100 | $16.12 M |
| 09/04/2024 | $4.46 | $4.56 (2.24%) | $4.60 | $4.46 | 800 | $15.98 M |
| 09/03/2024 | $4.59 | $4.46 (-2.83%) | $4.59 | $4.28 | 2,435 | $15.63 M |
| 08/30/2024 | $4.55 | $4.61 (1.32%) | $4.63 | $4.55 | 1,200 | $16.16 M |
| 08/29/2024 | $4.53 | $4.70 (3.75%) | $4.70 | $4.35 | 2,643 | $16.47 M |
| 08/28/2024 | $4.50 | $4.65 (3.33%) | $4.72 | $4.49 | 2,400 | $16.30 M |
| 08/27/2024 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 0 | $15.53 M |
| 08/26/2024 | $4.35 | $4.43 (1.84%) | $4.50 | $4.35 | 2,900 | $15.53 M |
| 08/23/2024 | $4.27 | $4.35 (1.87%) | $4.35 | $4.27 | 1,512 | $15.25 M |
| 08/22/2024 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 726 | $15.42 M |
| 08/21/2024 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 700 | $14.97 M |
| 08/20/2024 | $4.30 | $4.27 (-0.7%) | $4.39 | $4.25 | 4,300 | $14.97 M |
| 08/19/2024 | $4.35 | $4.16 (-4.37%) | $4.35 | $4.12 | 3,600 | $14.58 M |
| 08/16/2024 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.27 | 700 | $14.97 M |
| 08/15/2024 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.14 | 6,929 | $14.51 M |
| 08/14/2024 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.15 | 2,642 | $14.54 M |
| 08/13/2024 | $4.13 | $4.06 (-1.69%) | $4.13 | $4.04 | 1,600 | $14.23 M |
| 08/12/2024 | $4.20 | $4.18 (-0.48%) | $4.20 | $4.06 | 1,443 | $14.65 M |
| 08/09/2024 | $4.21 | $4.09 (-2.85%) | $4.21 | $4.05 | 2,700 | $14.33 M |
| 08/08/2024 | $4.33 | $4.20 (-3%) | $4.33 | $4.20 | 700 | $14.72 M |
| 08/07/2024 | $4.06 | $4.08 (0.49%) | $4.08 | $4.06 | 700 | $14.30 M |
| 08/06/2024 | $4.04 | $4.09 (1.24%) | $4.15 | $4.03 | 6,620 | $14.33 M |
| 08/05/2024 | $3.86 | $4.01 (3.89%) | $4.10 | $3.86 | 14,113 | $14.05 M |
| 08/02/2024 | $4.14 | $4.10 (-0.97%) | $4.14 | $4.03 | 18,000 | $14.37 M |
| 08/01/2024 | $4.15 | $4.10 (-1.2%) | $4.16 | $4.06 | 10,610 | $14.37 M |
| 07/31/2024 | $4.20 | $4.10 (-2.38%) | $4.20 | $4.01 | 13,922 | $14.37 M |
| 07/30/2024 | $4.49 | $4.15 (-7.57%) | $4.50 | $4.07 | 10,450 | $14.54 M |
| 07/29/2024 | $4.70 | $4.37 (-7.02%) | $4.70 | $4.19 | 12,000 | $15.32 M |
| 07/26/2024 | $5.00 | $4.56 (-8.8%) | $5.24 | $4.55 | 9,300 | $15.98 M |
| 07/25/2024 | $4.99 | $4.65 (-6.81%) | $4.99 | $4.65 | 3,505 | $16.30 M |
| 07/24/2024 | $4.71 | $4.75 (0.85%) | $5.15 | $4.71 | 4,400 | $16.65 M |
| 07/23/2024 | $4.48 | $4.53 (1.12%) | $4.53 | $4.48 | 1,900 | $15.88 M |
| 07/22/2024 | $4.52 | $4.51 (-0.22%) | $4.68 | $4.51 | 6,433 | $15.81 M |
| 07/19/2024 | $4.48 | $4.48 (0%) | $4.48 | $4.48 | 427 | $15.70 M |
| 07/18/2024 | $4.60 | $4.50 (-2.17%) | $4.61 | $4.47 | 3,602 | $15.77 M |
| 07/17/2024 | $4.75 | $4.50 (-5.26%) | $4.76 | $4.50 | 16,258 | $15.77 M |
| 07/16/2024 | $4.75 | $4.89 (2.95%) | $4.89 | $4.60 | 19,861 | $17.14 M |
| 07/15/2024 | $4.71 | $4.92 (4.46%) | $4.92 | $4.71 | 363 | $17.24 M |
| 07/12/2024 | $4.71 | $4.69 (-0.42%) | $4.73 | $4.61 | 9,838 | $16.44 M |
| 07/11/2024 | $4.98 | $4.95 (-0.6%) | $5.06 | $4.88 | 11,369 | $17.35 M |
| 07/10/2024 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.86 | 2,266 | $17.03 M |
| 07/08/2024 | $4.90 | $4.85 (-1.02%) | $5.03 | $4.85 | 5,319 | $17.00 M |
| 07/05/2024 | $4.92 | $4.80 (-2.44%) | $4.92 | $4.45 | 782 | $16.82 M |
| 07/03/2024 | $4.49 | $4.91 (9.35%) | $4.91 | $4.42 | 10,287 | $17.21 M |
| 07/02/2024 | $4.46 | $4.50 (0.9%) | $4.69 | $4.39 | 8,858 | $15.77 M |