Jewett-Cameron Trd (NQ: JCTCF )

7.732 USD -0.078 (-1.00%)
Streaming Delayed Price Updated: 2:19 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.627 1.917 1.525 1.583 336,300 -0.33(-17.39%)
Nov 29, 2005 1.908 1.988 1.908 1.917 20,400 +0.02(+0.88%)
Nov 28, 2005 2.075 2.075 1.892 1.900 64,652 +0.03(+1.79%)
Nov 25, 2005 1.833 1.878 1.832 1.867 29,528 +0.08(+4.28%)
Nov 23, 2005 1.650 1.790 1.650 1.790 129,980 +0.14(+8.48%)
Nov 22, 2005 1.667 1.667 1.543 1.650 57,460 -0.02(-0.90%)
Nov 21, 2005 1.667 1.667 1.603 1.665 16,000 -0.00(-0.10%)
Nov 18, 2005 1.708 1.717 1.658 1.667 14,000 -0.03(-1.96%)
Nov 17, 2005 1.692 1.700 1.667 1.700 10,068 +0.03(+1.68%)
Nov 16, 2005 1.742 1.747 1.672 1.672 48,208 -0.06(-3.54%)
Nov 15, 2005 1.627 1.740 1.627 1.733 44,000 +0.05(+3.27%)
Nov 14, 2005 1.567 1.700 1.558 1.678 57,852 +0.10(+6.56%)
Nov 11, 2005 1.552 1.647 1.552 1.575 41,608 +0.03(+2.26%)
Nov 10, 2005 1.535 1.570 1.533 1.540 12,716 -0.00(-0.10%)
Nov 09, 2005 1.538 1.617 1.510 1.542 33,996 -0.01(-0.81%)
Nov 08, 2005 1.625 1.700 1.537 1.554 205,184 -0.07(-4.35%)
Nov 07, 2005 1.652 1.652 1.592 1.625 14,320 +0.04(+2.63%)
Nov 04, 2005 1.542 1.612 1.542 1.583 1,600 +0.05(+3.04%)
Nov 03, 2005 1.510 1.613 1.510 1.537 16,416 -0.04(-2.74%)
Nov 02, 2005 1.591 1.600 1.512 1.580 28,392 +0.01(+0.32%)
Nov 01, 2005 1.458 1.575 1.433 1.575 14,744 +0.07(+4.54%)
Oct 31, 2005 1.433 1.533 1.400 1.507 50,556 +0.10(+6.98%)
Oct 28, 2005 1.412 1.433 1.302 1.408 66,480 -0.00(-0.24%)
Oct 27, 2005 1.398 1.442 1.385 1.412 49,024 +0.01(+0.83%)
Oct 26, 2005 1.480 1.480 1.385 1.400 27,000 -0.03(-1.87%)
Oct 25, 2005 1.417 1.462 1.417 1.427 26,300 +0.01(+0.71%)
Oct 24, 2005 1.442 1.450 1.360 1.417 52,388 -0.09(-5.66%)
Oct 21, 2005 1.510 1.540 1.380 1.502 11,888 +0.04(+2.97%)
Oct 20, 2005 1.465 1.537 1.437 1.458 45,012 -0.04(-2.56%)
Oct 19, 2005 1.545 1.567 1.442 1.497 64,792 +0.06(+4.42%)
Oct 18, 2005 1.492 1.492 1.418 1.433 23,644 +0.04(+2.99%)
Oct 17, 2005 1.377 1.455 1.350 1.392 82,896 +0.01(+1.09%)
Oct 14, 2005 1.415 1.417 1.328 1.377 79,104 +0.00(+0.12%)
Oct 13, 2005 1.532 1.532 1.337 1.375 114,000 -0.15(-9.64%)
Oct 12, 2005 1.628 1.628 1.518 1.522 34,096 -0.07(-4.30%)
Oct 11, 2005 1.617 1.633 1.562 1.590 14,196 -0.02(-1.14%)
Oct 10, 2005 1.650 1.650 1.567 1.608 15,332 -0.02(-1.23%)
Oct 07, 2005 1.613 1.628 1.517 1.628 42,148 +0.03(+2.20%)
Oct 06, 2005 1.633 1.678 1.517 1.593 52,628 -0.04(-2.75%)
Oct 05, 2005 1.635 1.705 1.633 1.638 55,888 -0.02(-0.91%)
Oct 04, 2005 1.767 1.767 1.643 1.653 68,096 -0.11(-6.42%)
Oct 03, 2005 1.843 1.845 1.668 1.767 56,464 -0.03(-1.85%)
Sep 30, 2005 1.757 1.853 1.757 1.800 65,184 +0.07(+4.25%)
Sep 29, 2005 1.770 1.770 1.672 1.727 86,356 +0.02(+1.27%)
Sep 28, 2005 1.773 1.850 1.700 1.705 134,820 -0.09(-4.84%)
Sep 27, 2005 1.810 1.823 1.750 1.792 57,072 -0.04(-2.36%)
Sep 26, 2005 1.902 1.992 1.795 1.835 156,836 -0.09(-4.45%)
Sep 23, 2005 1.921 2.088 1.883 1.921 144,384 -0.15(-7.15%)
Sep 22, 2005 2.068 2.217 1.957 2.068 340,828 -0.05(-2.13%)
Sep 21, 2005 2.032 2.272 2.032 2.113 312,988 +0.11(+5.67%)
Sep 20, 2005 2.080 2.082 1.942 2.000 203,136 -0.03(-1.48%)
Sep 19, 2005 2.025 2.110 1.962 2.030 262,204 +0.09(+4.91%)
Sep 16, 2005 1.843 1.938 1.817 1.935 284,824 +0.09(+5.07%)
Sep 15, 2005 2.133 2.165 1.795 1.842 1,308,044 -0.20(-9.80%)
Sep 14, 2005 1.833 2.363 1.733 2.042 2,901,200 +0.30(+17.11%)
Sep 13, 2005 1.793 1.793 1.647 1.743 139,276 -0.01(-0.66%)
Sep 12, 2005 1.792 1.832 1.633 1.755 330,576 +0.02(+1.35%)
Sep 09, 2005 2.020 2.122 1.668 1.732 640,508 -0.20(-10.51%)
Sep 08, 2005 2.150 2.242 1.915 1.935 788,524 -0.23(-10.69%)
Sep 07, 2005 2.012 2.365 1.843 2.167 3,382,640 +0.50(+30.00%)
Sep 06, 2005 1.473 1.833 1.383 1.667 916,704 +0.24(+16.82%)
Sep 02, 2005 1.427 1.483 1.418 1.427 2,800 +0.00(+0.00%)
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.