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, 2017 7.975 8.760 7.800 7.818 11,512 -0.06(-0.72%)
Oct 30, 2017 7.369 8.950 7.303 7.875 20,606 +0.65(+9.00%)
Oct 27, 2017 7.125 7.225 7.125 7.225 9,218 +0.00(+0.00%)
Oct 26, 2017 7.250 7.250 7.175 7.225 2,012 +0.10(+1.40%)
Oct 25, 2017 7.450 7.450 6.950 7.125 6,926 -0.03(-0.35%)
Oct 24, 2017 7.100 7.250 7.050 7.150 23,512 +0.12(+1.78%)
Oct 23, 2017 6.940 7.025 6.940 7.025 1,092 +0.12(+1.81%)
Oct 20, 2017 6.875 6.943 6.850 6.900 4,064 +0.03(+0.36%)
Oct 19, 2017 6.900 7.000 6.875 6.875 6,422 -0.12(-1.79%)
Oct 18, 2017 6.975 7.040 6.900 7.000 9,232 +0.00(+0.00%)
Oct 17, 2017 7.025 7.250 7.000 7.000 9,120 +0.04(+0.52%)
Oct 16, 2017 7.025 7.250 6.950 6.964 74,512 -0.01(-0.09%)
Oct 13, 2017 6.971 6.971 6.971 6.971 226 +0.02(+0.29%)
Oct 12, 2017 6.950 6.950 6.950 6.950 2,116 +0.00(+0.00%)
Oct 11, 2017 6.975 6.975 6.950 6.950 11,018 -0.02(-0.36%)
Oct 09, 2017 6.975 6.975 6.975 38 -0.03(-0.36%)
Oct 05, 2017 7.000 7.000 7.000 228 +0.08(+1.08%)
Oct 04, 2017 6.950 6.950 6.925 6.925 5,042 +0.00(+0.00%)
Oct 03, 2017 6.925 6.990 6.814 6.925 4,004 -0.08(-1.07%)
Oct 02, 2017 7.050 7.050 7.000 7.000 1,704 +0.07(+0.94%)
Sep 26, 2017 6.935 6.935 6.935 154 -0.05(-0.67%)
Sep 25, 2017 6.982 6.982 6.982 6.982 1,920 +0.13(+1.93%)
Sep 22, 2017 6.850 6.850 6.850 6.850 336 +0.02(+0.37%)
Sep 20, 2017 6.825 6.825 6.825 82 +0.03(+0.37%)
Sep 19, 2017 6.753 6.825 6.753 6.800 5,078 +0.05(+0.70%)
Sep 18, 2017 6.900 6.900 6.753 6.753 2,282 -0.25(-3.54%)
Sep 15, 2017 6.961 7.000 6.961 7.000 1,778 +0.00(+0.06%)
Sep 14, 2017 6.925 6.996 6.925 6.996 914 +0.07(+0.99%)
Sep 13, 2017 6.928 6.928 6.928 6.928 704 -0.12(-1.70%)
Sep 12, 2017 6.950 7.048 6.950 7.048 548 +0.14(+1.95%)
Sep 11, 2017 6.912 6.912 6.912 6.912 2,300 -0.08(-1.11%)
Sep 07, 2017 6.990 6.990 6.990 2 -0.06(-0.85%)
Sep 06, 2017 7.050 7.050 7.050 7.050 2,632 -0.10(-1.40%)
Sep 05, 2017 7.152 7.152 7.147 7.150 1,282 +0.20(+2.88%)
Sep 01, 2017 6.950 6.950 6.950 6.950 554 -0.02(-0.36%)
Aug 31, 2017 6.975 7.175 6.975 6.975 14,520 +0.02(+0.36%)
Aug 30, 2017 6.975 7.000 6.900 6.950 13,014 -0.05(-0.71%)
Aug 29, 2017 6.971 7.000 6.971 7.000 1,366 +0.09(+1.31%)
Aug 28, 2017 6.975 6.975 6.909 6.909 2,060 -0.07(-0.94%)
Aug 25, 2017 6.975 6.975 6.975 6.975 492 +0.10(+1.45%)
Aug 24, 2017 6.775 6.875 6.775 6.875 828 -0.12(-1.79%)
Aug 21, 2017 7.000 7.000 7.000 138 +0.15(+2.19%)
Aug 18, 2017 6.900 6.900 6.800 6.850 3,622 -0.10(-1.40%)
Aug 17, 2017 6.875 6.947 6.875 6.947 1,958 +0.10(+1.42%)
Aug 16, 2017 6.750 6.850 6.750 6.850 6,464 +0.11(+1.63%)
Aug 15, 2017 6.747 6.750 6.740 6.740 1,678 +0.01(+0.21%)
Aug 14, 2017 6.750 6.750 6.726 6.726 1,440 -0.02(-0.36%)
Aug 11, 2017 6.700 6.750 6.700 6.750 3,024 -0.05(-0.74%)
Aug 08, 2017 6.800 6.800 6.800 0 -0.08(-1.09%)
Aug 03, 2017 6.875 6.875 6.875 60 -0.03(-0.36%)
Aug 02, 2017 7.072 7.080 6.900 6.900 2,724 -0.20(-2.82%)
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.