MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JCTC — Jewett-Cameron Trading
NasdaqJewett-Cameron Trading
$2.97
+0.02(+0.51%)
- O
- 2.92
- H
- 3.06
- L
- 2.87
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.97
Period Return-23.58%
Period High$4.35
Period Low$1.54
Avg Daily Volume18.5K
Total Trading Days365
JCTC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.92 | $3.06 | $2.87 | $2.97 | +$0.02 | +0.51% | 4,292 | $2.94 | $2.87 $3.06 |
| Oct 2, 2026 | $2.90 | $2.99 | $2.90 | $2.95 | +$0.02 | +0.68% | 14,829 | $2.95 | $2.90 $2.99 |
| Oct 1, 2026 | $2.90 | $2.97 | $2.90 | $2.93 | +$0.02 | +0.69% | 7,363 | $2.94 | $2.90 $2.97 |
| Sep 30, 2026 | $2.93 | $2.93 | $2.91 | $2.91 | +$0.00 | +0.00% | 11,387 | $2.91 | $2.91 $2.93 |
| Sep 29, 2026 | $2.95 | $2.95 | $2.90 | $2.91 | $-0.04 | -1.36% | 3,597 | $2.91 | $2.90 $2.95 |
| Sep 28, 2026 | $2.91 | $2.95 | $2.90 | $2.95 | +$0.04 | +1.37% | 1,025 | $2.92 | $2.90 $2.95 |
| Sep 25, 2026 | $2.90 | $2.94 | $2.90 | $2.91 | $-0.02 | -0.68% | 4,642 | $2.92 | $2.90 $2.94 |
| Sep 24, 2026 | $2.95 | $2.95 | $2.84 | $2.93 | +$0.03 | +1.03% | 13,018 | $2.90 | $2.84 $2.95 |
| Sep 23, 2026 | $2.93 | $2.94 | $2.90 | $2.90 | $-0.03 | -1.02% | 10,161 | $2.93 | $2.90 $2.94 |
| Sep 22, 2026 | $2.94 | $2.94 | $2.90 | $2.93 | +$0.01 | +0.34% | 4,307 | $2.92 | $2.90 $2.94 |
| Sep 21, 2026 | $2.87 | $2.96 | $2.87 | $2.92 | $-0.01 | -0.34% | 7,472 | $2.92 | $2.87 $2.96 |
| Sep 18, 2026 | $2.91 | $2.95 | $2.90 | $2.93 | $-0.01 | -0.34% | 3,909 | $2.92 | $2.90 $2.95 |
| Sep 17, 2026 | $2.96 | $3.13 | $2.94 | $2.94 | +$0.00 | +0.00% | 6,968 | $3.01 | $2.94 $3.13 |
| Sep 16, 2026 | $2.80 | $2.97 | $2.79 | $2.94 | +$0.06 | +2.08% | 10,727 | $2.90 | $2.79 $2.97 |
| Sep 15, 2026 | $2.91 | $2.94 | $2.88 | $2.88 | $-0.02 | -0.69% | 20,147 | $2.90 | $2.88 $2.94 |
| Sep 14, 2026 | $2.90 | $2.93 | $2.90 | $2.90 | $-0.03 | -0.91% | 8,444 | $2.91 | $2.90 $2.93 |
| Sep 11, 2026 | $2.67 | $3.06 | $2.67 | $2.93 | $-0.00 | -0.11% | 6,736 | $2.94 | $2.67 $3.06 |
| Sep 10, 2026 | $2.93 | $3.04 | $2.91 | $2.93 | $-0.09 | -2.82% | 14,928 | $2.97 | $2.91 $3.04 |
| Sep 9, 2026 | $2.95 | $3.15 | $2.90 | $3.02 | +$0.09 | +3.08% | 19,117 | $3.04 | $2.90 $3.15 |
| Sep 8, 2026 | $2.86 | $2.93 | $2.86 | $2.93 | $-0.01 | -0.17% | 1,777 | $2.91 | $2.86 $2.93 |
| Sep 4, 2026 | $2.92 | $2.95 | $2.91 | $2.93 | +$0.01 | +0.34% | 31,153 | $2.92 | $2.91 $2.95 |
| Sep 3, 2026 | $2.96 | $2.99 | $2.92 | $2.92 | $-0.07 | -2.34% | 3,326 | $2.95 | $2.92 $2.99 |
| Sep 2, 2026 | $3.10 | $3.10 | $2.94 | $2.99 | +$0.05 | +1.70% | 11,867 | $3.08 | $2.94 $3.10 |
| Sep 1, 2026 | $3.01 | $3.04 | $2.94 | $2.94 | $-0.02 | -0.68% | 8,931 | $3.00 | $2.94 $3.04 |
| Aug 31, 2026 | $3.01 | $3.01 | $2.93 | $2.96 | +$0.00 | +0.00% | 4,068 | $2.98 | $2.93 $3.01 |
| Aug 28, 2026 | $2.88 | $3.02 | $2.88 | $2.96 | +$0.03 | +1.02% | 3,401 | $2.95 | $2.88 $3.02 |
| Aug 27, 2026 | $2.91 | $2.95 | $2.90 | $2.93 | $-0.02 | -0.68% | 12,881 | $2.92 | $2.90 $2.95 |
| Aug 26, 2026 | $2.90 | $2.99 | $2.90 | $2.95 | +$0.00 | +0.00% | 2,671 | $2.94 | $2.90 $2.99 |
| Aug 25, 2026 | $2.91 | $2.96 | $2.87 | $2.95 | +$0.04 | +1.37% | 15,497 | $2.91 | $2.87 $2.96 |
| Aug 24, 2026 | $3.00 | $3.00 | $2.90 | $2.91 | $-0.03 | -1.02% | 3,691 | $2.91 | $2.90 $3.00 |