Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 1.111 1.121 1.091 1.121 25,500 +0.01(+0.90%)
Jan 30, 2007 1.147 1.147 1.106 1.111 31,830 -0.00(-0.00%)
Jan 29, 2007 1.128 1.133 1.111 1.111 19,584 -0.01(-1.09%)
Jan 26, 2007 1.096 1.123 1.091 1.123 4,050 -0.01(-0.79%)
Jan 25, 2007 1.088 1.132 1.088 1.132 12,366 +0.01(+0.99%)
Jan 24, 2007 1.108 1.121 1.080 1.121 45,606 +0.01(+0.80%)
Jan 23, 2007 1.118 1.158 1.112 1.112 38,982 -0.01(-0.50%)
Jan 22, 2007 1.156 1.156 1.112 1.118 39,240 -0.01(-1.18%)
Jan 19, 2007 1.057 1.133 1.057 1.131 30,822 +0.03(+2.31%)
Jan 18, 2007 1.156 1.156 1.100 1.106 71,100 -0.05(-3.96%)
Jan 17, 2007 1.156 1.178 1.133 1.151 197,790 +0.02(+1.77%)
Jan 16, 2007 1.141 1.162 1.124 1.131 136,074 +0.01(+0.62%)
Jan 12, 2007 1.067 1.158 1.036 1.124 935,034 -1.08(-48.90%)
Jan 11, 2007 2.223 2.225 2.157 2.200 69,600 +0.03(+1.54%)
Jan 10, 2007 2.178 2.178 2.167 2.167 22,200 -0.02(-0.76%)
Jan 09, 2007 2.228 2.228 2.167 2.183 31,800 -0.05(-2.24%)
Jan 08, 2007 2.142 2.233 2.142 2.233 36,600 +0.07(+3.08%)
Jan 05, 2007 2.253 2.253 2.150 2.167 69,600 -0.01(-0.23%)
Jan 04, 2007 2.165 2.187 2.125 2.172 58,200 +0.03(+1.16%)
Jan 03, 2007 2.127 2.278 2.112 2.147 499,800 +0.63(+41.23%)
Dec 29, 2006 1.589 1.589 1.520 1.520 3,900 -0.04(-2.29%)
Dec 28, 2006 1.529 1.611 1.516 1.556 12,600 +0.01(+0.72%)
Dec 27, 2006 1.490 1.611 1.490 1.544 20,310 -0.04(-2.46%)
Dec 26, 2006 1.568 1.644 1.501 1.583 34,560 +0.08(+5.32%)
Dec 22, 2006 1.499 1.600 1.441 1.503 24,300 -0.01(-0.51%)
Dec 21, 2006 1.463 1.511 1.461 1.511 14,610 +0.08(+5.84%)
Dec 20, 2006 1.477 1.528 1.428 1.428 20,676 -0.05(-3.09%)
Dec 19, 2006 1.528 1.528 1.469 1.473 25,716 +0.00(+0.08%)
Dec 18, 2006 1.566 1.566 1.458 1.472 56,868 -0.06(-3.71%)
Dec 15, 2006 1.576 1.598 1.493 1.529 34,008 -0.01(-0.65%)
Dec 14, 2006 1.528 1.551 1.517 1.539 23,898 +0.01(+0.69%)
Dec 13, 2006 1.507 1.529 1.496 1.528 4,800 +0.00(+0.25%)
Dec 12, 2006 1.501 1.596 1.493 1.524 62,400 -0.02(-1.01%)
Dec 11, 2006 1.540 1.540 1.471 1.540 51,144 +0.01(+0.58%)
Dec 08, 2006 1.478 1.583 1.475 1.531 24,000 +0.03(+1.70%)
Dec 07, 2006 1.463 1.573 1.422 1.506 30,174 +0.06(+4.23%)
Dec 06, 2006 1.467 1.480 1.432 1.444 84,090 -0.03(-2.33%)
Dec 05, 2006 1.556 1.568 1.446 1.479 78,492 -0.09(-5.47%)
Dec 04, 2006 1.612 1.612 1.522 1.564 30,516 -0.05(-2.96%)
Dec 01, 2006 1.667 1.667 1.596 1.612 45,954 -0.05(-3.27%)
Nov 30, 2006 1.594 1.706 1.594 1.667 72,600 +0.06(+4.02%)
Nov 29, 2006 1.583 1.646 1.578 1.602 53,322 -0.00(-0.21%)
Nov 28, 2006 1.589 1.641 1.577 1.606 118,278 +0.03(+1.98%)
Nov 27, 2006 1.378 1.719 1.364 1.574 1,249,416 +0.21(+15.02%)
Nov 24, 2006 1.371 1.414 1.339 1.369 46,872 +0.02(+1.57%)
Nov 22, 2006 1.345 1.362 1.341 1.348 26,400 +0.01(+1.08%)
Nov 21, 2006 1.357 1.357 1.333 1.333 4,800 -0.02(-1.64%)
Nov 20, 2006 1.322 1.369 1.322 1.356 13,050 +0.04(+2.69%)
Nov 17, 2006 1.358 1.367 1.309 1.320 40,764 -0.01(-0.92%)
Nov 16, 2006 1.344 1.344 1.302 1.332 6,300 +0.04(+3.18%)
Nov 15, 2006 1.333 1.403 1.278 1.291 362,910 +0.04(+2.83%)
Nov 14, 2006 1.224 1.317 1.224 1.256 83,442 +0.03(+2.73%)
Nov 13, 2006 1.210 1.222 1.210 1.222 38,400 +0.02(+1.29%)
Nov 10, 2006 1.153 1.207 1.147 1.207 56,568 +0.06(+4.83%)
Nov 09, 2006 1.168 1.168 1.117 1.151 34,314 -0.06(-4.78%)
Nov 08, 2006 1.174 1.209 1.162 1.209 19,218 +0.05(+4.77%)
Nov 07, 2006 1.172 1.184 1.150 1.154 60,198 -0.03(-2.30%)
Nov 06, 2006 1.203 1.218 1.181 1.181 61,182 -0.02(-1.85%)
Nov 03, 2006 1.251 1.272 1.203 1.203 42,312 -0.05(-3.73%)
Nov 02, 2006 1.310 1.320 1.189 1.250 102,714 -0.06(-4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.