Jewett-Cameron Trading Company - Price History
Monthly price history for JCTCF (Jewett-Cameron Trading Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.37 | $5.37 |
| March 2024 | $5.34 | $5.34 |
| February 2024 | $5.27 | $5.27 |
| January 2024 | $5.25 | $5.25 |
| December 2023 | $5.43 | $5.43 |
| November 2023 | $4.86 | $4.86 |
| October 2023 | $4.55 | $4.55 |
| September 2023 | $4.65 | $4.65 |
| August 2023 | $4.52 | $4.52 |
| July 2023 | $5.15 | $5.15 |
| June 2023 | $4.40 | $4.40 |
| May 2023 | $4.65 | $4.65 |
| April 2023 | $5 | $5 |
| March 2023 | $5.62 | $5.62 |
| February 2023 | $5.50 | $5.50 |
| January 2023 | $5.34 | $5.34 |
| December 2022 | $5.70 | $5.70 |
| November 2022 | $5.08 | $5.08 |
| October 2022 | $5.11 | $5.11 |
| September 2022 | $5.30 | $5.30 |
| August 2022 | $6.36 | $6.36 |
| July 2022 | $6.87 | $6.87 |
| June 2022 | $6.30 | $6.30 |
| May 2022 | $6.72 | $6.72 |
| April 2022 | $7.64 | $7.64 |
| March 2022 | $6.84 | $6.84 |
| February 2022 | $7.98 | $7.98 |
| January 2022 | $7.35 | $7.35 |
| December 2021 | $8.43 | $8.43 |
| November 2021 | $9.15 | $9.15 |
| October 2021 | $10.85 | $10.85 |
| September 2021 | $11.59 | $11.59 |
| August 2021 | $10.60 | $10.60 |
| July 2021 | $10.40 | $10.40 |
| June 2021 | $9.80 | $9.80 |
| May 2021 | $9.93 | $9.93 |
| April 2021 | $10.02 | $10.02 |
| March 2021 | $10.07 | $10.07 |
| February 2021 | $10.56 | $10.56 |
| January 2021 | $9.26 | $9.26 |
| December 2020 | $8.79 | $8.79 |
| November 2020 | $8.90 | $8.90 |
| October 2020 | $8.94 | $8.94 |
| September 2020 | $7.71 | $7.71 |
| August 2020 | $7.55 | $7.55 |
| July 2020 | $7.11 | $7.11 |
| June 2020 | $7.38 | $7.38 |
| May 2020 | $6 | $6 |
| April 2020 | $5.40 | $5.40 |
| March 2020 | $5.38 | $5.38 |
| February 2020 | $7 | $7 |
| January 2020 | $7.57 | $7.57 |
| December 2019 | $7.71 | $7.71 |
| November 2019 | $7.96 | $7.96 |
| October 2019 | $7.72 | $7.72 |
| September 2019 | $7.98 | $7.98 |
| August 2019 | $8.04 | $8.04 |
| July 2019 | $7.97 | $7.97 |
| June 2019 | $8.30 | $8.30 |
| May 2019 | $7.69 | $7.69 |
| April 2019 | $7.69 | $7.69 |
| March 2019 | $8.55 | $8.55 |
| February 2019 | $7.23 | $7.23 |
| January 2019 | $7.55 | $7.55 |
| December 2018 | $7.11 | $7.11 |
| November 2018 | $7.32 | $7.32 |
| October 2018 | $9.21 | $9.21 |
| September 2018 | $9 | $9 |
| August 2018 | $8.68 | $8.68 |
| July 2018 | $8 | $8 |
| June 2018 | $7.95 | $7.95 |
| May 2018 | $8.05 | $8.05 |
| April 2018 | $7.38 | $14.75 |
| March 2018 | $7.35 | $14.70 |
| February 2018 | $7.35 | $14.70 |
| January 2018 | $7.32 | $14.65 |
| December 2017 | $7.50 | $15 |
| November 2017 | $7.62 | $15.25 |
| October 2017 | $7.82 | $15.64 |
| September 2017 | $6.94 | $13.87 |
| August 2017 | $6.98 | $13.95 |
| July 2017 | $7.05 | $14.10 |
| June 2017 | $5.90 | $11.80 |
| May 2017 | $5.75 | $11.50 |
| April 2017 | $5.89 | $11.78 |
| March 2017 | $6.02 | $12.05 |
| February 2017 | $6.02 | $12.05 |
| January 2017 | $6.25 | $12.50 |
| December 2016 | $6.45 | $12.90 |
| November 2016 | $5.90 | $11.80 |
| October 2016 | $6.25 | $12.50 |
| September 2016 | $6.18 | $12.35 |
| August 2016 | $6.21 | $12.42 |
| July 2016 | $7.16 | $14.32 |
| June 2016 | $5.40 | $10.80 |
| May 2016 | $6.03 | $12.06 |
| April 2016 | $5.62 | $11.25 |
| March 2016 | $5.60 | $11.20 |
| February 2016 | $5.08 | $10.15 |
| January 2016 | $4.92 | $9.85 |
| December 2015 | $5.02 | $10.05 |
| November 2015 | $5.21 | $10.42 |
| October 2015 | $4.73 | $9.46 |
| September 2015 | $4.53 | $9.06 |
| August 2015 | $4.75 | $9.50 |
| July 2015 | $4.86 | $9.73 |
| June 2015 | $5.63 | $11.26 |
| May 2015 | $6.05 | $12.10 |
| April 2015 | $5.22 | $10.43 |
| March 2015 | $5.22 | $10.45 |
| February 2015 | $5.19 | $10.38 |
| January 2015 | $5.48 | $10.95 |
| December 2014 | $5.06 | $10.13 |
| November 2014 | $5.25 | $10.50 |
| October 2014 | $4.75 | $9.50 |
| September 2014 | $5.01 | $10.02 |
| August 2014 | $4.95 | $9.90 |
| July 2014 | $4.90 | $9.79 |
| June 2014 | $5 | $10.01 |
| May 2014 | $4.92 | $9.84 |
| April 2014 | $5.28 | $10.55 |
| March 2014 | $4.92 | $9.84 |
| February 2014 | $4.92 | $9.85 |
| January 2014 | $4.89 | $9.78 |
| December 2013 | $5.22 | $10.45 |
| November 2013 | $5.09 | $10.18 |
| October 2013 | $5.40 | $10.80 |
| September 2013 | $5.63 | $11.26 |
| August 2013 | $6.50 | $13 |
| July 2013 | $6.24 | $12.48 |
| June 2013 | $5.80 | $11.61 |
| May 2013 | $5.29 | $10.58 |
| April 2013 | $4.50 | $17.99 |
| March 2013 | $4.50 | $18 |
| February 2013 | $4.11 | $16.45 |
| January 2013 | $4.11 | $16.45 |
| December 2012 | $3.16 | $12.65 |
| November 2012 | $3.29 | $13.17 |
| October 2012 | $3.54 | $14.15 |
| September 2012 | $3.40 | $13.61 |
| August 2012 | $2.53 | $10.12 |
| July 2012 | $2.53 | $10.13 |
| June 2012 | $2.23 | $8.92 |
| May 2012 | $2.26 | $9.05 |
| April 2012 | $2.27 | $9.08 |
| March 2012 | $2.22 | $8.90 |
| February 2012 | $2.29 | $9.15 |
| January 2012 | $2.18 | $8.74 |
| December 2011 | $2.04 | $8.17 |
| November 2011 | $2 | $8 |
| October 2011 | $2.20 | $8.79 |
| September 2011 | $2.18 | $8.70 |
| August 2011 | $2.28 | $9.13 |
| July 2011 | $2.43 | $9.71 |
| June 2011 | $2.39 | $9.56 |
| May 2011 | $2.62 | $10.50 |
| April 2011 | $2.44 | $9.77 |
| March 2011 | $2.60 | $10.38 |
| February 2011 | $2.65 | $10.60 |
| January 2011 | $2.45 | $9.80 |
| December 2010 | $2.26 | $9.05 |
| November 2010 | $2.34 | $9.35 |
| October 2010 | $1.99 | $7.95 |
| September 2010 | $1.81 | $7.25 |
| August 2010 | $1.71 | $6.85 |
| July 2010 | $1.80 | $7.20 |
| June 2010 | $1.68 | $6.70 |
| May 2010 | $1.75 | $7 |
| April 2010 | $1.72 | $6.90 |
| March 2010 | $1.91 | $7.65 |
| February 2010 | $1.58 | $6.30 |
| January 2010 | $1.55 | $6.21 |
| December 2009 | $1.71 | $6.85 |
| November 2009 | $1.66 | $6.65 |
| October 2009 | $1.69 | $6.75 |
| September 2009 | $1.61 | $6.45 |
| August 2009 | $1.46 | $5.84 |
| July 2009 | $1.56 | $6.25 |
| June 2009 | $1.30 | $5.18 |
| May 2009 | $1.20 | $4.80 |
| April 2009 | $1.37 | $5.49 |
| March 2009 | $1.20 | $4.80 |
| February 2009 | $1.23 | $4.92 |
| January 2009 | $1.24 | $4.97 |
| December 2008 | $1.26 | $5.03 |
| November 2008 | $1.22 | $4.86 |
| October 2008 | $1.36 | $5.45 |
| September 2008 | $1.66 | $6.66 |
| August 2008 | $1.84 | $7.34 |
| July 2008 | $1.76 | $7.04 |
| June 2008 | $1.90 | $7.62 |
| May 2008 | $1.76 | $7.05 |
| April 2008 | $1.84 | $7.35 |
| March 2008 | $1.88 | $7.50 |
| February 2008 | $1.94 | $7.75 |
| January 2008 | $1.69 | $6.75 |
| December 2007 | $1.95 | $7.79 |
| November 2007 | $1.88 | $7.50 |
| October 2007 | $2.36 | $9.43 |
| September 2007 | $2.25 | $8.99 |
| August 2007 | $2.29 | $9.15 |
| July 2007 | $2.30 | $9.20 |
| June 2007 | $2.10 | $8.39 |
| May 2007 | $2.07 | $8.29 |
| April 2007 | $1.88 | $7.51 |
| March 2007 | $1.85 | $7.40 |
| February 2007 | $1.88 | $11.25 |
| January 2007 | $1.68 | $10.09 |
| December 2006 | $2.28 | $13.68 |
| November 2006 | $2.50 | $15 |
| October 2006 | $1.92 | $11.50 |
| September 2006 | $1.75 | $10.49 |
| August 2006 | $1.82 | $10.89 |
| July 2006 | $1.95 | $11.69 |
| June 2006 | $1.91 | $11.48 |
| May 2006 | $2 | $12.03 |
| April 2006 | $2.08 | $12.50 |
| March 2006 | $2.92 | $17.50 |
| February 2006 | $2.26 | $13.58 |
| January 2006 | $2.08 | $12.48 |
| December 2005 | $1.48 | $8.85 |
| November 2005 | $1.58 | $9.50 |
| October 2005 | $1.51 | $9.04 |
| September 2005 | $1.80 | $10.80 |
| August 2005 | $1.50 | $8.98 |
| July 2005 | $1.43 | $8.60 |
| June 2005 | $1.40 | $8.38 |
| May 2005 | $1.11 | $6.65 |
| April 2005 | $1.11 | $6.64 |
| March 2005 | $1.10 | $6.60 |
| February 2005 | $1.21 | $7.27 |
| January 2005 | $1.23 | $7.39 |
| December 2004 | $1.27 | $7.62 |
| November 2004 | $1.01 | $6.06 |
| October 2004 | $1 | $6.03 |
| September 2004 | $0.97 | $5.81 |
| August 2004 | $1 | $5.99 |
| July 2004 | $0.99 | $5.95 |
| June 2004 | $0.79 | $4.73 |
| May 2004 | $0.81 | $4.88 |
| April 2004 | $0.83 | $5 |
| March 2004 | $0.92 | $5.51 |
| February 2004 | $0.72 | $4.35 |
| January 2004 | $0.82 | $4.90 |
| December 2003 | $0.85 | $5.10 |
| November 2003 | $0.82 | $4.90 |
| October 2003 | $0.88 | $5.25 |
| September 2003 | $0.87 | $5.21 |
| August 2003 | $0.88 | $5.26 |
| July 2003 | $0.91 | $5.48 |
| June 2003 | $0.88 | $5.30 |
| May 2003 | $0.89 | $5.35 |
| April 2003 | $0.87 | $5.20 |
| March 2003 | $0.94 | $5.65 |
| February 2003 | $0.94 | $5.65 |
| January 2003 | $0.92 | $8.26 |
| December 2002 | $0.90 | $8.10 |
| November 2002 | $0.90 | $8.06 |
| October 2002 | $0.94 | $8.50 |
| September 2002 | $0.94 | $8.50 |
| August 2002 | $0.98 | $8.84 |
| July 2002 | $0.94 | $8.45 |
| June 2002 | $1 | $9 |
| May 2002 | $0.92 | $8.28 |
| April 2002 | $1 | $8.99 |
| March 2002 | $0.97 | $8.70 |
| February 2002 | $1.03 | $9.25 |
| January 2002 | $0.89 | $8 |
| December 2001 | $0.80 | $7.17 |
| November 2001 | $0.79 | $7.10 |
| October 2001 | $0.75 | $6.75 |
| September 2001 | $0.75 | $6.73 |
| August 2001 | $0.70 | $6.30 |
| July 2001 | $0.68 | $6.10 |
| June 2001 | $0.68 | $6.15 |
| May 2001 | $0.67 | $6.01 |
| April 2001 | $0.66 | $5.95 |
| March 2001 | $0.65 | $5.88 |
| February 2001 | $0.64 | $5.75 |
| January 2001 | $0.56 | $5.03 |
| December 2000 | $0.57 | $5.12 |
| November 2000 | $0.54 | $4.81 |
| October 2000 | $0.53 | $4.75 |
| September 2000 | $0.57 | $5.09 |
| August 2000 | $0.61 | $5.50 |
| July 2000 | $0.60 | $5.38 |
| June 2000 | $0.56 | $5 |
| May 2000 | $0.50 | $4.50 |
| April 2000 | $0.51 | $4.62 |
| March 2000 | $0.50 | $4.50 |
| February 2000 | $0.53 | $4.78 |
| January 2000 | $0.47 | $4.25 |
| December 1999 | $0.56 | $5 |
| November 1999 | $0.61 | $5.48 |
| October 1999 | $0.54 | $4.88 |
| September 1999 | $0.57 | $5.11 |
| August 1999 | $0.61 | $5.50 |
| July 1999 | $0.54 | $4.88 |
| June 1999 | $0.56 | $5 |
| May 1999 | $0.54 | $4.88 |
| April 1999 | $0.56 | $5 |
| March 1999 | $0.53 | $4.75 |
| February 1999 | $0.50 | $4.50 |
| January 1999 | $0.54 | $4.88 |
| December 1998 | $0.54 | $4.88 |
| November 1998 | $0.54 | $4.88 |
| October 1998 | $0.60 | $5.38 |
| September 1998 | $0.67 | $6 |
| August 1998 | $0.65 | $5.88 |
| July 1998 | $0.63 | $5.70 |
| June 1998 | $0.67 | $6 |
| May 1998 | $0.67 | $6 |
| April 1998 | $0.67 | $6 |
| March 1998 | $0.68 | $6.12 |
| February 1998 | $0.61 | $5.50 |
| January 1998 | $0.54 | $4.88 |
| December 1997 | $0.53 | $4.75 |
| November 1997 | $0.54 | $4.88 |
| October 1997 | $0.49 | $4.38 |
| September 1997 | $0.51 | $4.62 |
| August 1997 | $0.54 | $4.88 |
| July 1997 | $0.48 | $4.31 |
| June 1997 | $0.50 | $4.48 |
| May 1997 | $0.51 | $4.62 |
| April 1997 | $0.52 | $4.64 |
| March 1997 | $0.52 | $4.67 |
| February 1997 | $0.62 | $5.56 |
| January 1997 | $0.61 | $5.50 |
| December 1996 | $0.43 | $3.88 |
| November 1996 | $0.38 | $3.38 |
| October 1996 | $0.39 | $3.50 |
| September 1996 | $0.42 | $3.75 |
| August 1996 | $0.43 | $3.88 |
| July 1996 | $0.33 | $3 |
| June 1996 | $0.38 | $3.42 |
| May 1996 | $0.48 | $4.36 |
| April 1996 | $0.43 | $3.88 |
JCTCF
Price: $5.37
52 week price:
Earnings Per Share: 0.38 USD
P/E Ratio: 14.41
Exchange: NCM
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 19135
Ebitda: 4.7 millionMarket Capitalization: 19.2 million