Jewett Cameron Trading Company (JCTCF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.78571428571 | 4.48 | 5.24 | 4.48 | 3257 | 4.60726773 | CS |
| 4 | -0.29 | -5.9793814433 | 4.85 | 5.24 | 4.39 | 5503 | 4.68405434 | CS |
| 12 | -0.64 | -12.3076923077 | 5.2 | 5.72 | 4.39 | 6214 | 5.16497706 | CS |
| 26 | -0.78 | -14.606741573 | 5.34 | 5.88 | 4.39 | 4174 | 5.18759048 | CS |
| 52 | -0.22 | -4.60251046025 | 4.78 | 6.35 | 4.26 | 4958 | 5.11207492 | CS |
| 156 | -6.44 | -58.5454545455 | 11 | 13.7399 | 3.7 | 4300 | 6.14346022 | CS |
| 260 | -4.22 | -48.0637813212 | 8.78 | 13.7399 | 3.7 | 4013 | 7.1536326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.5599999 | -0.09 | -1.94 | 4.64 | 5.24 | 4.55 | 9261 |
| 1721946900 | 4.65 | -0.1 | -2.11 | 4.67 | 4.99 | 4.65 | 3506 |
| 1721860500 | 4.75 | 0.22 | 4.86 | 4.53 | 5.15 | 4.53 | 4366 |
| 1721774100 | 4.53 | 0.02 | 0.38 | 4.53 | 4.69 | 4.48 | 1875 |
| 1721687700 | 4.513 | 0.03 | 0.74 | 4.5199999 | 4.678 | 4.513 | 6396 |
| 1721428500 | 4.48 | 0.01 | 0.22 | 4.53 | 4.53 | 4.48 | 266 |
| 1721342100 | 4.47 | -0.03 | -0.67 | 4.85 | 4.85 | 4.47 | 3602 |
| 1721255700 | 4.5 | -0.39 | -7.98 | 4.75 | 4.7619999 | 4.5 | 16258 |
| 1721169300 | 4.89 | -0.03 | -0.61 | 4.7502 | 4.89 | 4.599 | 19861 |
| 1721082900 | 4.92 | 0.23 | 4.90 | 4.71 | 4.92 | 4.71 | 363 |
| 1720823700 | 4.69 | -0.26 | -5.25 | 4.72 | 4.79 | 4.61 | 8538 |
| 1720737300 | 4.95 | 0.09 | 1.85 | 5.07 | 5.07 | 4.88 | 11369 |
| 1720650900 | 4.8602 | 0.01 | 0.22 | 4.8 | 4.95 | 4.79 | 2266 |
| 1720564500 | 4.8495 | 0 | 0.00 | 4.89 | 4.92 | 4.8495 | 63 |
| 1720478100 | 4.8495 | 0.05 | 1.03 | 4.63 | 5.03 | 4.63 | 5319 |
| 1720218900 | 4.8 | 0.32 | 7.14 | 4.92 | 4.92 | 4.45 | 782 |
| 1720040640 | 4.48 | -0.02 | -0.44 | 4.5 | 4.91 | 4.42 | 10287 |
| 1719959700 | 4.5 | -0.35 | -7.22 | 4.5 | 4.69 | 4.39 | 8858 |
| 1719873300 | 4.85 | 0 | 0.00 | 4.98 | 4.98 | 4.85 | 124 |
| 1719614100 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1719527700 | 4.85 | -0.24 | -4.62 | 5.07 | 5.07 | 4.7 | 1905 |
| 1719441300 | 5.085 | 0 | 0.00 | 5.1 | 5.1 | 5.085 | 219 |
| 1719354900 | 5.085 | 0.04 | 0.69 | 5.14 | 5.14 | 5.05 | 2430 |
| 1719268500 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5.05 | 1944 |
| 1719009300 | 5.05 | -0.12 | -2.32 | 5.11 | 5.4671 | 5.05 | 5588 |
| 1718922900 | 5.17 | -0.52 | -9.14 | 5.54 | 5.54 | 5.17 | 16822 |
| 1718750100 | 5.6899 | 0.32 | 5.96 | 5.38 | 5.6899 | 5.38 | 1024 |
| 1718663700 | 5.37 | 0.02 | 0.37 | 5.45 | 5.45 | 5.36 | 1057 |
| 1718404500 | 5.35 | 0 | 0.00 | 5.36 | 5.38 | 5.35 | 705 |
| 1718318100 | 5.35 | -0.08 | -1.47 | 5.4 | 5.49 | 5.35 | 14612 |
| 1718231700 | 5.43 | 0 | 0.00 | 5.48 | 5.48 | 5.38 | 1302 |
| 1718145300 | 5.43 | 0.06 | 1.12 | 5.42 | 5.43 | 5.34 | 321 |
| 1718058900 | 5.37 | -0.08 | -1.47 | 5.45 | 5.72 | 5.37 | 4859 |
| 1717799700 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.24 | 24468 |
| 1717713300 | 5.5 | -0.03 | -0.54 | 5.5 | 5.5 | 5.49 | 4535 |
| 1717626900 | 5.53 | 0 | 0.00 | 5.61 | 5.61 | 5.49 | 44 |
| 1717540500 | 5.53 | 0.19 | 3.56 | 5.25 | 5.5599999 | 5.25 | 3154 |
| 1717454100 | 5.34 | -0.02 | -0.37 | 5.41 | 5.5 | 5.07 | 12575 |
| 1717194900 | 5.36 | -0.02 | -0.37 | 5.47 | 5.5 | 5.34 | 3052 |
| 1717108500 | 5.38 | 0.03 | 0.56 | 5.34 | 5.38 | 5.34 | 599 |
| 1717022100 | 5.35 | -0.09 | -1.65 | 5.45 | 5.48 | 5.35 | 5579 |
| 1716935700 | 5.44 | 0.1 | 1.87 | 5.4894999 | 5.4936999 | 5.41 | 2567 |
| 1716590100 | 5.34 | 0.02 | 0.38 | 5.33 | 5.4416 | 5.32 | 1494 |
| 1716503700 | 5.32 | -0.08 | -1.48 | 5.21 | 5.455 | 5.21 | 3013 |
| 1716417300 | 5.4 | -0.04 | -0.74 | 5.4401 | 5.4865 | 5.4 | 3995 |
| 1716330900 | 5.44 | 0.28 | 5.50 | 5.2699999 | 5.5 | 5.16 | 5366 |
| 1716244500 | 5.1562 | -0.25 | -4.63 | 5.29 | 5.45 | 5.1562 | 3192 |
| 1715985300 | 5.4067 | 0.01 | 0.12 | 5.4 | 5.5 | 5.3 | 58837 |
| 1715898900 | 5.4 | 0.22 | 4.33 | 5.13 | 5.4 | 5.13 | 17319 |
| 1715812500 | 5.176 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.176 | 373 |
| 1715726100 | 5.176 | -0.21 | -3.97 | 5.39 | 5.39 | 5.176 | 528 |
| 1715639700 | 5.39 | 0.22 | 4.26 | 5.36 | 5.4 | 5.25 | 18654 |
| 1715380500 | 5.17 | -0.15 | -2.82 | 5.4 | 5.4 | 5.17 | 1638 |
| 1715294100 | 5.3202 | -0.07 | -1.29 | 5.45 | 5.45 | 5.32 | 2923 |
| 1715207700 | 5.39 | 0.05 | 0.94 | 5.4 | 5.45 | 5.34 | 4839 |
| 1715121300 | 5.34 | 0.01 | 0.19 | 5.32 | 5.49 | 5.32 | 1589 |
| 1715034900 | 5.33 | -0.16 | -2.96 | 5.37 | 5.5 | 5.33 | 3179 |
| 1714775700 | 5.4925 | 0.28 | 5.42 | 5.2 | 5.5 | 5.2 | 14464 |
| 1714689300 | 5.21 | -0.01 | -0.19 | 5.24 | 5.38 | 5.21 | 2111 |
| 1714602900 | 5.22 | -0.01 | -0.19 | 5.23 | 5.25 | 5.2 | 3494 |
| 1714516500 | 5.23 | 0.14 | 2.75 | 5.1 | 5.2804 | 5.1 | 4244 |
| 1714430100 | 5.09 | -0.28 | -5.21 | 5.32 | 5.4058 | 5.09 | 19084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
