MetaCap

Jewett-Cameron Trading Stock Price History

NASDAQ: JCTCConsumer DiscretionaryRETAIL: Building MaterialsUSD

2.910.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

JCTC price history at a glance

The price history for Jewett-Cameron Trading (JCTC) on this page begins on April 8, 1996, when the stock closed at $0.50; it most recently closed at $2.91 on October 5, 2026. The highest price in this record is $13.74, reached on September 13, 2021; the latest close is 78.8% below that peak. Across the 29 complete calendar years in the table, JCTC finished higher in 17 and lower in 12. Its best year was 2012 (+64.6%) and its worst was 2025 (-47.2%).

Over roughly 30 years the share price changed +482.0%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, JCTC has lost 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1996
$13.74
Date of high
Sep 13, 2021
Low since 1996
$0.3316
Date of low
Jul 22, 1996
52-week high
$3.50
52-week low
$1.54
Last close
$2.91

JCTC returns

1 week

-1.36%

1 month

-3.64%

3 months

+15.48%

6 months

+71.18%

Year to date

+29.33%

1 year

-16.38%

3 years

-37.28%

5 years

-72.96%

JCTC price return, excluding dividends.

JCTC annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.91+22.27%
20252.38-47.23%
20244.51-16.94%
20235.43-4.74%
20225.70-32.38%
20218.43-4.10%
20208.79+11.13%
20197.91+11.25%
20187.11-5.20%
20177.50+16.28%
20166.45+28.36%
20155.03-0.79%
20145.07-4.88%
20135.33+58.36%
20123.36+64.63%
20112.04-9.72%
20102.26+32.12%
20091.71+35.91%
20081.26-33.25%
20071.89-17.21%
20062.28+54.58%
20051.48+16.14%
20041.27+49.41%
20030.85-5.56%
20020.90+15.71%
20010.7778+36.60%
20000.5694+2.48%
19990.5556+2.57%
19980.5417+2.63%
19970.5278+32.75%
1996*0.3976-20.48%

* Partial year: the record begins after the start of 1996; return measured from the first available close.

2026 return is year to date.

JCTC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.902.952.902.910.00%
2.763.012.752.91-2.84%
2.923.002.923.00+1.18%
2.952.962.902.96-0.34%
2.923.062.872.97+0.68%
2.902.992.902.95+0.68%
2.902.972.902.93+0.69%
2.932.932.912.910.00%
2.952.952.902.91-1.36%
2.912.952.902.95+1.37%
2.902.942.902.91-0.68%
2.952.952.842.93+1.03%
2.932.942.902.90-1.02%
2.942.942.902.93+0.34%
2.872.962.872.92-0.34%
2.912.952.902.93-0.34%
2.963.132.942.940.00%
2.802.972.792.94+2.08%
2.912.942.882.88-0.69%
2.902.932.902.90-1.02%
2.673.062.672.930.00%
2.933.042.912.93-2.98%
2.953.152.903.02+3.07%
2.862.932.862.930.00%
2.922.952.912.93+0.34%
2.962.992.922.92-2.34%
3.103.102.942.99+1.70%
3.013.042.942.94-0.68%
3.013.012.932.960.00%
2.883.022.882.96+1.02%
2.912.952.902.93-0.68%
2.902.992.902.950.00%
2.912.962.872.95+1.37%
3.003.002.902.91-1.02%
2.922.942.902.94-1.34%
3.023.022.872.980.00%
3.033.192.982.98-1.97%
3.223.222.963.04-7.88%
2.913.322.913.30+13.40%
2.902.992.902.91+0.34%
2.952.952.862.90-0.68%
2.922.932.862.92-2.01%
3.053.052.872.98-3.56%
3.143.142.893.09-1.59%
2.833.202.813.14+12.14%
2.802.832.762.80+1.08%
2.702.792.702.77+2.97%
2.702.792.692.69-0.74%
2.672.792.672.71+2.26%
2.792.792.632.65-5.36%
2.542.802.542.80+9.80%
2.512.602.512.55+1.59%
2.502.552.502.51+0.80%
2.562.602.492.49-2.35%
2.552.562.492.55+0.39%
2.502.602.482.54+2.83%
2.602.652.442.47-5.36%
2.542.692.412.61-2.25%
2.712.742.502.67-3.61%
2.802.852.722.77-0.72%
2.692.852.682.79+3.72%
2.682.722.542.69+1.51%
2.562.662.562.65+3.52%
2.522.602.522.56+1.59%
2.562.562.522.52-2.70%
2.532.702.532.59+4.44%
2.492.542.462.48+0.81%
2.572.612.462.46-3.91%
2.522.752.522.560.00%
2.542.572.432.56+2.81%
2.372.832.302.49+2.89%
2.352.422.352.42+6.14%
2.372.372.282.28+3.64%
2.202.202.202.200.00%
2.192.272.152.20+6.28%
2.252.322.072.07-8.00%
2.112.312.032.25+1.81%
2.192.232.142.21+4.25%
2.102.172.102.12+0.95%
2.172.172.092.100.00%
2.092.132.092.10-1.41%
2.082.372.082.13+1.91%
2.032.221.932.09+14.21%
1.902.151.831.83-0.54%
2.002.001.831.84-6.60%
2.062.191.911.97-1.50%
1.982.101.912.00+0.50%
2.032.101.861.99-4.33%
2.262.262.082.08+0.48%
2.042.072.032.07+0.98%
2.062.152.032.050.00%
2.162.301.972.05-6.39%
2.532.612.112.19-11.34%
2.282.492.212.47+14.35%
2.302.402.142.16-4.00%
2.142.292.042.25+5.63%
2.082.162.082.13+2.40%
1.972.081.972.08+4.00%
1.992.001.922.000.00%
1.952.011.952.00+5.26%
1.911.991.891.90-0.52%
2.012.011.911.91-4.50%
2.002.011.982.00+0.50%
1.962.031.951.99-2.45%
1.962.041.902.04+2.51%
2.012.031.931.990.00%
2.082.081.951.99-2.93%
2.142.141.992.05+1.49%
1.992.171.992.02+1.51%
1.982.031.971.99-1.00%
1.972.021.972.01+0.50%
1.972.001.962.00+2.04%
1.961.961.961.960.00%
1.942.001.941.96-0.51%
2.002.001.971.97-1.50%
1.902.001.902.00+3.63%
1.891.941.881.93+1.05%
1.911.911.901.91-1.04%
1.941.941.901.93-0.52%
2.002.051.881.94+4.86%
1.941.941.851.85-5.13%
1.912.131.911.95+1.04%
1.851.931.731.93+3.21%
1.761.871.761.87+3.31%
1.741.841.611.81+7.10%
1.671.731.611.69-0.59%
1.621.781.621.700.00%
1.591.711.561.70+1.19%
1.731.731.661.68+1.82%
1.651.651.651.65+0.61%
1.681.701.641.64-2.96%
1.601.691.541.69+6.29%
1.621.651.591.59-2.45%
1.651.671.621.63-1.21%
1.621.651.621.650.00%
1.671.671.651.650.00%
1.561.651.561.650.00%
1.641.721.551.65-1.79%
1.741.751.681.68-7.69%
1.781.821.721.82+1.11%
1.721.801.721.80+2.27%
1.671.781.671.76+2.33%
1.721.751.651.72-4.44%
1.811.811.801.80+2.27%
1.801.801.711.76+0.57%
1.731.811.721.75-1.69%
1.801.811.781.78-2.20%
1.771.821.711.82+1.68%
1.641.821.641.790.00%
1.781.801.771.79+1.13%
1.741.771.701.77+2.31%
1.761.761.681.73+0.58%
1.721.721.711.72-0.58%
1.751.781.711.73-3.35%
1.761.841.761.79-3.76%
1.871.871.761.86-0.53%
1.791.871.751.87+2.75%
1.811.841.761.82+1.11%
1.811.831.791.80-1.10%
1.811.881.791.82+2.25%
1.801.851.751.78-1.66%
1.851.861.811.81-0.55%
1.851.881.821.82-1.09%
1.901.921.821.84-3.66%
1.911.981.891.91+0.53%
2.002.001.891.90-3.06%
1.922.071.891.96+2.62%
1.991.991.881.91+0.53%
1.991.991.841.90-2.56%
1.802.051.781.95+8.33%
1.861.931.781.80-5.26%
1.911.991.761.90-4.52%
2.032.041.921.99+0.51%
1.962.011.791.98+3.66%
2.012.011.911.91-3.54%
2.072.111.961.98-2.46%
2.112.111.982.03-1.93%
2.052.112.052.07+0.98%
2.042.091.882.05+1.49%
2.102.112.022.02-2.42%
1.932.101.932.07+8.38%
1.792.001.791.91+9.14%
1.801.841.661.75-3.31%
2.002.071.801.81-14.62%
2.152.322.102.12-5.78%
2.352.412.192.25-3.43%
2.332.402.272.33-2.51%
2.322.402.192.39-0.42%
2.452.462.302.40-2.04%
2.462.512.352.45+1.24%
2.422.582.412.42-4.35%
2.462.532.422.53+3.27%
2.372.482.302.45+2.94%
2.272.382.212.38+5.78%
2.312.322.252.25-3.85%
2.352.352.202.34-0.43%
2.252.352.122.35+1.29%
2.322.322.202.32+1.75%
2.312.312.182.28+0.88%
2.222.262.202.26+2.26%
2.182.322.062.21+7.80%
2.252.262.032.05-7.66%
2.252.252.132.22+1.37%
2.162.192.132.19-2.23%
2.252.262.102.24-3.03%
2.322.352.282.31-3.75%
2.492.492.352.40-2.44%
2.412.572.382.46+3.80%
2.362.462.362.37+2.60%
2.202.312.162.31+5.48%
2.152.222.102.19+6.31%
2.082.142.022.06-0.96%
2.212.292.022.08-8.77%
2.232.292.172.28+7.04%
2.302.302.072.13-15.48%
2.392.552.372.52+2.44%
2.362.552.362.460.00%
2.572.572.412.46+0.82%
2.422.522.422.44+1.24%
2.472.512.372.41-2.82%
2.452.532.452.48+1.22%
2.472.542.452.45-2.00%
2.472.522.472.50-1.96%
2.552.552.552.55-0.78%
2.552.572.552.570.00%
2.602.602.572.57+4.90%
2.522.592.402.45-3.16%
2.582.622.522.53-1.94%
2.662.872.582.58-1.15%
2.762.812.602.61-2.61%
2.662.782.662.68+1.13%
2.742.742.652.65-6.03%
2.832.832.752.82+8.05%
2.752.752.592.61-6.12%
2.952.952.702.78-6.71%
3.033.072.972.98-4.79%
3.183.183.083.13-1.57%
3.143.223.133.18-0.93%
3.133.213.133.21+0.63%
3.263.263.113.19-1.24%
3.233.233.233.23-1.52%
3.193.283.193.280.00%
3.303.343.213.28-2.09%
3.333.403.313.35+0.30%
3.403.403.283.34-1.47%
3.333.393.303.39-0.29%
3.333.403.323.400.00%
3.423.423.353.40-2.58%
3.383.493.383.49+2.95%
3.413.503.393.39-2.31%
3.443.543.443.47-0.29%
3.703.823.453.48—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JCTC chart for longer ranges.