ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jewett-Cameron Trading Company - Common Shares (NQ:JCTC)

2.250 -0.100 (-4.26%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.250 2.349 2.120 2.349 17,605 +0.03(+1.25%)
Dec 26, 2025 2.320 2.320 2.200 2.320 23,755 +0.04(+1.75%)
Dec 24, 2025 2.309 2.309 2.180 2.280 26,864 +0.02(+0.88%)
Dec 23, 2025 2.220 2.260 2.200 2.260 15,541 +0.05(+2.26%)
Dec 22, 2025 2.180 2.320 2.060 2.210 46,590 +0.16(+7.80%)
Dec 19, 2025 2.250 2.255 2.025 2.050 95,301 -0.17(-7.66%)
Dec 18, 2025 2.250 2.250 2.130 2.220 10,239 +0.03(+1.37%)
Dec 17, 2025 2.160 2.190 2.130 2.190 8,237 -0.05(-2.23%)
Dec 16, 2025 2.250 2.255 2.100 2.240 32,030 -0.07(-3.03%)
Dec 15, 2025 2.320 2.345 2.275 2.310 43,383 -0.09(-3.75%)
Dec 12, 2025 2.490 2.490 2.350 2.400 12,410 -0.06(-2.44%)
Dec 11, 2025 2.410 2.570 2.380 2.460 19,464 +0.09(+3.80%)
Dec 10, 2025 2.360 2.458 2.360 2.370 6,740 +0.06(+2.60%)
Dec 09, 2025 2.200 2.310 2.160 2.310 37,199 +0.12(+5.48%)
Dec 08, 2025 2.150 2.220 2.100 2.190 32,594 +0.13(+6.31%)
Dec 05, 2025 2.080 2.140 2.020 2.060 52,817 -0.02(-0.96%)
Dec 04, 2025 2.200 2.290 2.020 2.080 75,184 -0.20(-8.77%)
Dec 03, 2025 2.225 2.290 2.170 2.280 38,391 +0.15(+7.04%)
Dec 02, 2025 2.300 2.300 2.070 2.130 48,728 -0.39(-15.45%)
Dec 01, 2025 2.393 2.550 2.365 2.519 2,684 +0.06(+2.47%)
Nov 28, 2025 2.360 2.550 2.360 2.458 2,738 -0.00(-0.07%)
Nov 26, 2025 2.570 2.570 2.414 2.460 712 +0.02(+0.82%)
Nov 25, 2025 2.420 2.515 2.420 2.440 1,727 +0.03(+1.24%)
Nov 24, 2025 2.470 2.510 2.370 2.410 21,617 -0.07(-2.76%)
Nov 21, 2025 2.450 2.530 2.450 2.478 4,490 +0.03(+1.16%)
Nov 20, 2025 2.470 2.535 2.450 2.450 3,413 -0.05(-2.00%)
Nov 19, 2025 2.474 2.522 2.470 2.500 4,506 -0.05(-1.96%)
Nov 18, 2025 2.550 2.550 2.550 2.550 451 -0.02(-0.78%)
Nov 17, 2025 2.550 2.570 2.550 2.570 1,096 +0.00(+0.00%)
Nov 14, 2025 2.599 2.599 2.570 2.570 2,322 +0.12(+4.90%)
Nov 13, 2025 2.520 2.589 2.400 2.450 30,647 -0.08(-3.16%)
Nov 12, 2025 2.575 2.620 2.520 2.530 2,580 -0.05(-1.94%)
Nov 11, 2025 2.660 2.873 2.580 2.580 12,815 -0.03(-1.15%)
Nov 10, 2025 2.760 2.810 2.600 2.610 56,229 -0.07(-2.61%)
Nov 07, 2025 2.660 2.776 2.660 2.680 1,588 +0.03(+1.13%)
Nov 06, 2025 2.740 2.740 2.650 2.650 5,177 -0.17(-6.03%)
Nov 05, 2025 2.830 2.830 2.750 2.820 1,443 +0.21(+8.05%)
Nov 04, 2025 2.750 2.750 2.590 2.610 29,005 -0.17(-6.12%)
Nov 03, 2025 2.950 2.950 2.700 2.780 22,210 -0.20(-6.71%)
Oct 31, 2025 3.030 3.075 2.970 2.980 12,684 -0.15(-4.79%)
Oct 30, 2025 3.180 3.180 3.080 3.130 11,460 -0.05(-1.57%)
Oct 29, 2025 3.136 3.220 3.128 3.180 9,376 -0.03(-0.93%)
Oct 28, 2025 3.130 3.210 3.130 3.210 278 +0.02(+0.63%)
Oct 27, 2025 3.260 3.260 3.110 3.190 1,408 -0.04(-1.24%)
Oct 24, 2025 3.230 3.230 3.230 3.230 278 -0.05(-1.52%)
Oct 23, 2025 3.190 3.280 3.190 3.280 1,752 +0.00(+0.00%)
Oct 22, 2025 3.300 3.340 3.210 3.280 3,151 -0.07(-2.09%)
Oct 21, 2025 3.330 3.400 3.310 3.350 10,622 +0.01(+0.30%)
Oct 20, 2025 3.400 3.400 3.280 3.340 10,179 -0.05(-1.47%)
Oct 17, 2025 3.330 3.390 3.300 3.390 3,754 -0.01(-0.29%)
Oct 16, 2025 3.330 3.400 3.320 3.400 6,029 +0.00(+0.00%)
Oct 15, 2025 3.420 3.420 3.350 3.400 9,968 -0.09(-2.58%)
Oct 14, 2025 3.380 3.490 3.380 3.490 6,993 +0.10(+2.95%)
Oct 13, 2025 3.411 3.500 3.390 3.390 18,507 -0.08(-2.29%)
Oct 10, 2025 3.440 3.540 3.440 3.469 3,439 -0.01(-0.30%)
Oct 09, 2025 3.700 3.822 3.450 3.480 9,628 -0.08(-2.25%)
Oct 08, 2025 3.560 3.620 3.450 3.560 2,952 +0.04(+1.14%)
Oct 07, 2025 3.550 3.640 3.430 3.520 19,184 -0.06(-1.68%)
Oct 06, 2025 3.532 3.600 3.532 3.580 8,004 +0.08(+2.29%)
Oct 03, 2025 3.485 3.505 3.400 3.500 2,114 -0.08(-2.23%)
Oct 02, 2025 3.570 3.580 3.490 3.580 11,764 +0.04(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.