5 DAY PERFORMANCE
+7.71%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
+6.26%
YEAR-TO-DATE PERFORMANCE
+2.37%
Jewett-Cameron Trading Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.10 | 3,006 | $14.69 M |
| 03/11/2025 | $4.18 | $4.16 (-0.48%) | $4.25 | $4.14 | 5,600 | $14.58 M |
| 03/10/2025 | $4.54 | $4.12 (-9.25%) | $4.64 | $4.11 | 34,500 | $14.44 M |
| 03/07/2025 | $4.48 | $4.41 (-1.56%) | $4.48 | $4.40 | 3,422 | $15.45 M |
| 03/06/2025 | $4.50 | $4.40 (-2.22%) | $4.92 | $4.36 | 4,602 | $15.41 M |
| 03/05/2025 | $4.47 | $4.48 (0.22%) | $4.60 | $4.47 | 1,600 | $15.69 M |
| 03/04/2025 | $4.40 | $4.38 (-0.45%) | $4.54 | $4.35 | 7,300 | $15.35 M |
| 03/03/2025 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.49 | 745 | $15.74 M |
| 02/28/2025 | $4.52 | $4.62 (2.21%) | $4.62 | $4.52 | 2,245 | $16.18 M |
| 02/27/2025 | $4.65 | $4.56 (-1.94%) | $4.65 | $4.56 | 2,813 | $15.98 M |
| 02/26/2025 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.60 | 1,001 | $16.12 M |
| 02/25/2025 | $4.63 | $4.65 (0.43%) | $4.66 | $4.63 | 800 | $16.30 M |
| 02/24/2025 | $4.49 | $4.63 (3.12%) | $4.82 | $4.49 | 3,019 | $16.23 M |
| 02/21/2025 | $4.67 | $4.87 (4.28%) | $4.91 | $4.62 | 12,169 | $17.07 M |
| 02/20/2025 | $4.69 | $4.74 (1.07%) | $4.78 | $4.69 | 12,876 | $16.61 M |
| 02/19/2025 | $4.53 | $4.67 (3.09%) | $4.67 | $4.50 | 17,200 | $16.37 M |
| 02/18/2025 | $4.60 | $4.60 (0%) | $4.65 | $4.50 | 40,300 | $16.11 M |
| 02/14/2025 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.39 | 11,600 | $15.52 M |
| 02/13/2025 | $4.44 | $4.55 (2.48%) | $4.60 | $4.31 | 16,100 | $15.95 M |
| 02/12/2025 | $4.60 | $4.60 (0%) | $4.65 | $4.60 | 3,742 | $16.12 M |
| 02/11/2025 | $4.60 | $4.66 (1.3%) | $4.72 | $4.60 | 2,500 | $16.33 M |
| 02/10/2025 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.61 | 8,000 | $16.29 M |
| 02/07/2025 | $4.60 | $4.79 (4.13%) | $4.85 | $4.45 | 5,301 | $16.79 M |
| 02/06/2025 | $4.44 | $4.72 (6.31%) | $4.72 | $4.44 | 2,831 | $16.54 M |
| 02/05/2025 | $4.43 | $4.73 (6.77%) | $4.85 | $4.43 | 4,827 | $16.57 M |
| 02/04/2025 | $4.64 | $4.64 (0%) | $4.64 | $4.64 | 637 | $16.26 M |
| 02/03/2025 | $4.50 | $4.64 (3.11%) | $4.65 | $4.36 | 6,900 | $16.26 M |
| 01/31/2025 | $4.60 | $4.59 (-0.22%) | $4.64 | $4.59 | 1,647 | $16.09 M |
| 01/30/2025 | $4.60 | $4.58 (-0.43%) | $4.64 | $4.52 | 3,941 | $16.05 M |
| 01/29/2025 | $4.64 | $4.58 (-1.29%) | $4.72 | $4.52 | 11,213 | $16.05 M |
| 01/28/2025 | $4.60 | $4.50 (-2.17%) | $4.61 | $4.50 | 3,900 | $15.77 M |
| 01/27/2025 | $4.75 | $4.60 (-3.16%) | $4.97 | $4.50 | 2,511 | $16.12 M |
| 01/24/2025 | $4.60 | $4.60 (0%) | $4.70 | $4.60 | 9,500 | $16.11 M |
| 01/23/2025 | $4.58 | $4.53 (-1.09%) | $4.91 | $4.53 | 14,510 | $15.88 M |
| 01/22/2025 | $4.53 | $4.52 (-0.22%) | $4.55 | $4.52 | 2,700 | $15.83 M |
| 01/21/2025 | $4.60 | $4.61 (0.22%) | $4.90 | $4.50 | 12,930 | $16.15 M |
| 01/17/2025 | $4.76 | $4.52 (-5.04%) | $4.76 | $4.52 | 3,500 | $15.83 M |
| 01/16/2025 | $4.62 | $4.70 (1.73%) | $4.97 | $4.60 | 9,407 | $16.47 M |
| 01/15/2025 | $5.28 | $4.70 (-10.98%) | $5.41 | $4.06 | 34,500 | $16.47 M |
| 01/14/2025 | $4.88 | $5.28 (8.2%) | $5.34 | $4.60 | 20,830 | $18.50 M |
| 01/13/2025 | $4.82 | $4.61 (-4.36%) | $4.88 | $4.52 | 6,600 | $16.16 M |
| 01/10/2025 | $4.61 | $4.72 (2.39%) | $4.93 | $4.61 | 4,808 | $16.54 M |
| 01/08/2025 | $4.93 | $4.55 (-7.71%) | $5.19 | $4.53 | 6,800 | $15.95 M |
| 01/07/2025 | $4.75 | $4.70 (-1.05%) | $5.40 | $4.70 | 10,200 | $16.47 M |
| 01/06/2025 | $4.74 | $4.75 (0.21%) | $4.75 | $4.74 | 563 | $16.65 M |
| 01/03/2025 | $4.65 | $4.51 (-3.01%) | $4.68 | $4.50 | 3,514 | $15.81 M |
| 01/02/2025 | $4.64 | $4.65 (0.22%) | $4.72 | $4.64 | 8,200 | $16.30 M |
| 12/31/2024 | $4.62 | $4.64 (0.43%) | $4.75 | $4.62 | 2,000 | $16.26 M |
| 12/30/2024 | $4.74 | $4.21 (-11.18%) | $4.96 | $4.21 | 23,343 | $14.76 M |
| 12/27/2024 | $4.35 | $4.64 (6.67%) | $4.80 | $4.31 | 16,600 | $16.26 M |
| 12/26/2024 | $4.63 | $4.08 (-11.88%) | $4.68 | $4.08 | 18,995 | $14.30 M |
| 12/24/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $15.77 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
