Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.500 3.538 3.500 3.538 2,952 -0.02(-0.42%)
Oct 26, 2012 3.553 3.553 3.553 3.553 2,400 +0.05(+1.50%)
Oct 25, 2012 3.595 3.595 3.500 3.500 2,400 -0.05(-1.41%)
Oct 24, 2012 3.485 3.572 3.475 3.550 80,244 +0.06(+1.87%)
Oct 23, 2012 3.393 3.485 3.393 3.485 2,600 +0.20(+6.09%)
Oct 18, 2012 3.285 3.285 3.285 3.285 0 +0.15(+4.87%)
Oct 17, 2012 3.138 3.138 3.125 3.132 2,800 +0.09(+3.04%)
Oct 16, 2012 3.090 3.090 3.040 3.040 960 -0.06(-1.85%)
Oct 15, 2012 3.125 3.125 3.097 3.097 3,628 -0.10(-2.98%)
Oct 10, 2012 3.200 3.192 3.192 3.192 4,000 +0.01(+0.47%)
Oct 09, 2012 3.123 3.200 3.118 3.178 9,200 +0.08(+2.42%)
Oct 08, 2012 3.103 3.103 3.103 3.103 480 +0.08(+2.55%)
Oct 05, 2012 3.212 3.212 3.000 3.025 3,248 -0.12(-3.96%)
Oct 04, 2012 3.245 3.255 2.980 3.150 36,416 -0.12(-3.82%)
Oct 03, 2012 3.365 3.365 3.250 3.275 12,400 -0.09(-2.67%)
Oct 02, 2012 3.228 3.365 3.228 3.365 11,988 -0.04(-1.10%)
Sep 28, 2012 3.402 3.402 3.402 3.402 0 +0.05(+1.35%)
Sep 27, 2012 3.078 3.357 3.078 3.357 40,580 +0.23(+7.52%)
Sep 26, 2012 3.130 3.130 3.087 3.123 33,064 +0.03(+0.89%)
Sep 25, 2012 2.922 3.174 2.900 3.095 93,872 +0.15(+5.00%)
Sep 24, 2012 2.922 2.950 2.913 2.947 18,852 +0.04(+1.46%)
Sep 21, 2012 2.933 2.962 2.875 2.905 27,604 -0.03(-1.02%)
Sep 20, 2012 2.882 2.945 2.870 2.935 16,000 -0.01(-0.42%)
Sep 19, 2012 2.860 2.982 2.860 2.947 15,360 +0.08(+2.97%)
Sep 18, 2012 2.788 2.862 2.788 2.862 14,360 +0.00(+0.00%)
Sep 17, 2012 2.840 2.913 2.840 2.862 39,808 +0.02(+0.88%)
Sep 14, 2012 2.840 2.840 2.788 2.837 27,616 -0.02(-0.87%)
Sep 13, 2012 2.728 2.875 2.728 2.862 85,536 +0.12(+4.57%)
Sep 12, 2012 2.625 2.737 2.600 2.737 35,388 +0.11(+4.29%)
Sep 11, 2012 2.620 2.625 2.620 2.625 4,400 +0.00(+0.00%)
Sep 10, 2012 2.587 2.625 2.558 2.625 20,708 +0.04(+1.74%)
Sep 07, 2012 2.588 2.588 2.580 2.580 3,600 -0.02(-0.77%)
Sep 06, 2012 2.558 2.600 2.558 2.600 9,600 +0.01(+0.48%)
Sep 05, 2012 2.558 2.597 2.533 2.587 14,640 +0.05(+1.97%)
Sep 04, 2012 2.538 2.540 2.538 2.538 3,200 +0.01(+0.30%)
Aug 31, 2012 2.565 2.594 2.530 2.530 16,884 -0.03(-1.36%)
Aug 30, 2012 2.565 2.565 2.565 2.565 5,856 -0.03(-1.25%)
Aug 29, 2012 2.587 2.607 2.587 2.597 12,532 +0.07(+2.66%)
Aug 27, 2012 2.620 2.625 2.530 2.530 25,016 -0.08(-3.06%)
Aug 24, 2012 2.585 2.612 2.585 2.610 7,432 -0.01(-0.38%)
Aug 23, 2012 2.530 2.620 2.530 2.620 29,104 -0.00(-0.19%)
Aug 22, 2012 2.625 2.625 2.625 2.625 460 +0.00(+0.00%)
Aug 21, 2012 2.592 2.625 2.592 2.625 5,120 +0.07(+2.94%)
Aug 20, 2012 2.462 2.712 2.453 2.550 175,608 +0.13(+5.16%)
Aug 17, 2012 2.425 2.425 2.425 2.425 800 +0.01(+0.31%)
Aug 16, 2012 2.417 2.417 2.417 2.417 3,360 +0.00(+0.00%)
Aug 14, 2012 2.425 2.417 2.417 2.417 19,200 -0.01(-0.31%)
Aug 13, 2012 2.450 2.450 2.425 2.425 7,096 +0.00(+0.00%)
Aug 10, 2012 2.425 2.425 2.425 2.425 400 -0.02(-0.92%)
Aug 09, 2012 2.450 2.450 2.417 2.447 17,200 +0.00(+0.10%)
Aug 08, 2012 2.417 2.445 2.417 2.445 2,980 +0.01(+0.51%)
Aug 07, 2012 2.425 2.462 2.393 2.433 7,924 +0.02(+0.62%)
Aug 06, 2012 2.440 2.440 2.417 2.417 1,400 -0.01(-0.41%)
Aug 03, 2012 2.465 2.475 2.413 2.428 6,952 -0.07(-2.90%)
Aug 02, 2012 2.500 2.500 2.500 2.500 1,200 -0.05(-1.96%)
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.