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, 2023 4.550 4.550 4.550 4.550 635 -0.05(-1.09%)
Oct 30, 2023 4.640 4.670 4.600 4.600 2,427 -0.01(-0.22%)
Oct 27, 2023 4.630 4.650 4.610 4.610 7,733 -0.03(-0.65%)
Oct 26, 2023 4.680 4.680 4.640 4.640 679 +0.01(+0.22%)
Oct 25, 2023 4.630 4.630 4.630 4.630 911 +0.00(+0.00%)
Oct 24, 2023 4.630 4.680 4.630 4.630 1,311 -0.02(-0.43%)
Oct 23, 2023 4.684 4.684 4.630 4.650 2,334 -0.03(-0.64%)
Oct 20, 2023 4.680 4.680 4.680 4.680 400 +0.01(+0.21%)
Oct 19, 2023 4.630 4.670 4.630 4.670 1,710 +0.02(+0.43%)
Oct 18, 2023 4.690 4.690 4.650 4.650 729 +0.02(+0.43%)
Oct 17, 2023 4.630 4.730 4.630 4.630 4,637 -0.01(-0.22%)
Oct 16, 2023 4.700 4.700 4.640 4.640 2,172 +0.00(+0.00%)
Oct 13, 2023 4.690 4.710 4.640 4.640 1,664 -0.03(-0.64%)
Oct 12, 2023 4.650 4.670 4.650 4.670 789 +0.03(+0.65%)
Oct 11, 2023 4.670 4.670 4.630 4.640 5,399 -0.10(-2.11%)
Oct 10, 2023 4.740 4.740 4.740 4.740 937 +0.03(+0.64%)
Oct 09, 2023 4.700 4.750 4.700 4.710 2,627 +0.02(+0.47%)
Oct 06, 2023 4.730 4.750 4.660 4.688 4,233 +0.03(+0.60%)
Oct 05, 2023 4.750 4.750 4.650 4.660 12,029 +0.01(+0.21%)
Oct 04, 2023 4.650 4.706 4.650 4.650 4,438 -0.07(-1.48%)
Oct 03, 2023 4.750 4.750 4.710 4.720 4,941 +0.02(+0.43%)
Oct 02, 2023 4.750 4.750 4.660 4.700 3,979 +0.05(+1.08%)
Sep 29, 2023 4.600 4.740 4.600 4.650 9,174 -0.01(-0.21%)
Sep 28, 2023 4.650 4.750 4.650 4.660 3,042 -0.04(-0.85%)
Sep 27, 2023 4.670 4.750 4.670 4.700 1,394 -0.05(-1.05%)
Sep 26, 2023 4.700 4.755 4.660 4.750 4,015 +0.09(+1.93%)
Sep 25, 2023 4.750 4.770 4.660 4.660 2,023 -0.01(-0.13%)
Sep 22, 2023 4.670 4.670 4.666 4.666 1,312 +0.01(+0.13%)
Sep 21, 2023 4.800 4.800 4.660 4.660 1,679 -0.10(-2.10%)
Sep 20, 2023 4.760 4.760 4.760 4.760 388 +0.15(+3.25%)
Sep 19, 2023 4.630 4.725 4.610 4.610 4,343 -0.23(-4.75%)
Sep 18, 2023 4.796 4.840 4.796 4.840 1,142 +0.13(+2.76%)
Sep 15, 2023 4.700 4.710 4.700 4.710 2,641 -0.03(-0.63%)
Sep 14, 2023 4.740 4.740 4.740 4.740 365 +0.12(+2.60%)
Sep 13, 2023 4.620 4.620 4.620 4.620 243 +0.00(+0.00%)
Sep 12, 2023 4.680 4.700 4.620 4.620 7,775 -0.05(-1.09%)
Sep 11, 2023 4.620 4.671 4.620 4.671 3,004 +0.07(+1.55%)
Sep 08, 2023 4.655 4.655 4.600 4.600 11,458 +0.01(+0.22%)
Sep 07, 2023 4.590 4.590 4.590 4.590 200 -0.10(-2.13%)
Sep 06, 2023 4.560 4.690 4.560 4.690 1,233 -0.03(-0.74%)
Sep 05, 2023 4.510 4.725 4.510 4.725 698 +0.18(+4.07%)
Sep 01, 2023 4.540 4.720 4.500 4.540 5,242 +0.02(+0.44%)
Aug 31, 2023 4.610 4.740 4.500 4.520 5,890 +0.02(+0.44%)
Aug 30, 2023 4.610 4.610 4.500 4.500 2,399 -0.06(-1.32%)
Aug 25, 2023 4.560 248 +0.00(+0.00%)
Aug 24, 2023 4.560 4.560 4.560 4.560 396 -0.17(-3.59%)
Aug 23, 2023 4.730 4.730 4.730 4.730 373 +0.19(+4.30%)
Aug 22, 2023 4.536 4.550 4.535 4.535 911 -0.11(-2.47%)
Aug 21, 2023 4.750 4.825 4.650 4.650 6,054 +0.00(+0.00%)
Aug 18, 2023 4.650 4.650 4.650 4.650 1,020 -0.10(-2.11%)
Aug 17, 2023 4.740 4.750 4.670 4.750 2,495 -0.06(-1.25%)
Aug 16, 2023 4.750 4.810 4.650 4.810 1,144 +0.07(+1.58%)
Aug 15, 2023 4.620 4.800 4.600 4.735 7,920 -0.17(-3.37%)
Aug 14, 2023 4.900 4.900 4.260 4.900 17,751 +0.00(+0.00%)
Aug 11, 2023 5.030 5.260 4.870 4.900 7,726 -0.07(-1.41%)
Aug 10, 2023 5.350 5.350 4.960 4.970 9,287 -0.38(-7.10%)
Aug 09, 2023 5.070 5.350 5.070 5.350 2,390 +0.31(+6.15%)
Aug 08, 2023 5.250 5.405 5.010 5.040 14,637 -0.04(-0.79%)
Aug 07, 2023 5.200 5.200 5.080 5.080 529 -0.17(-3.24%)
Aug 04, 2023 5.050 5.470 5.040 5.250 11,257 +0.13(+2.54%)
Aug 03, 2023 5.220 5.220 5.120 5.120 1,854 +0.05(+0.99%)
Aug 02, 2023 4.958 5.070 4.958 5.070 3,547 -0.03(-0.59%)
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.