Jewett-Cameron Trd (NQ: JCTCF )

7.780 USD -0.250 (-3.11%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.392 2.558 2.392 2.500 48,400 +0.10(+4.02%)
Nov 29, 2006 2.375 2.468 2.367 2.403 35,548 -0.01(-0.21%)
Nov 28, 2006 2.383 2.461 2.365 2.408 78,852 +0.05(+1.98%)
Nov 27, 2006 2.067 2.578 2.047 2.362 832,944 +0.31(+15.02%)
Nov 24, 2006 2.057 2.122 2.008 2.053 31,248 +0.03(+1.57%)
Nov 22, 2006 2.018 2.043 2.012 2.022 17,600 +0.02(+1.08%)
Nov 21, 2006 2.036 2.036 2.000 2.000 3,200 -0.03(-1.64%)
Nov 20, 2006 1.983 2.053 1.983 2.033 8,700 +0.05(+2.69%)
Nov 17, 2006 2.037 2.050 1.963 1.980 27,176 -0.02(-0.92%)
Nov 16, 2006 2.017 2.017 1.953 1.998 4,200 +0.06(+3.18%)
Nov 15, 2006 2.000 2.105 1.917 1.937 241,940 +0.05(+2.83%)
Nov 14, 2006 1.837 1.975 1.837 1.883 55,628 +0.05(+2.73%)
Nov 13, 2006 1.815 1.833 1.815 1.833 25,600 +0.02(+1.29%)
Nov 10, 2006 1.730 1.810 1.721 1.810 37,712 +0.08(+4.83%)
Nov 09, 2006 1.752 1.752 1.675 1.727 22,876 -0.09(-4.78%)
Nov 08, 2006 1.762 1.813 1.743 1.813 12,812 +0.08(+4.77%)
Nov 07, 2006 1.758 1.777 1.725 1.731 40,132 -0.04(-2.30%)
Nov 06, 2006 1.805 1.827 1.772 1.772 40,788 -0.03(-1.85%)
Nov 03, 2006 1.877 1.908 1.805 1.805 28,208 -0.07(-3.73%)
Nov 02, 2006 1.965 1.980 1.783 1.875 68,476 -0.09(-4.73%)
Nov 01, 2006 1.976 1.976 1.908 1.968 6,000 +0.05(+2.68%)
Oct 31, 2006 1.937 1.937 1.917 1.917 3,600 -0.08(-4.16%)
Oct 30, 2006 1.917 2.000 1.902 2.000 16,740 +0.11(+5.73%)
Oct 27, 2006 1.805 1.905 1.805 1.892 34,880 +0.06(+3.18%)
Oct 26, 2006 1.837 1.847 1.790 1.833 37,852 +0.02(+1.29%)
Oct 25, 2006 1.795 1.825 1.700 1.810 166,188 +0.02(+0.84%)
Oct 24, 2006 2.052 2.070 1.747 1.795 376,348 -0.28(-13.35%)
Oct 23, 2006 2.167 2.168 2.033 2.072 27,896 -0.03(-1.19%)
Oct 20, 2006 2.117 2.117 1.938 2.097 59,800 +0.02(+0.88%)
Oct 19, 2006 2.175 2.175 2.050 2.078 53,052 -0.15(-6.80%)
Oct 18, 2006 2.363 2.363 2.133 2.230 79,352 -0.12(-4.96%)
Oct 17, 2006 2.335 2.346 2.330 2.346 5,000 -0.00(-0.09%)
Oct 16, 2006 2.415 2.437 2.225 2.348 76,100 +0.08(+3.60%)
Oct 13, 2006 2.133 2.267 2.053 2.267 53,208 +0.10(+4.37%)
Oct 12, 2006 2.265 2.333 2.112 2.172 140,412 -0.14(-6.19%)
Oct 11, 2006 2.268 2.317 2.243 2.315 38,900 -0.00(-0.07%)
Oct 10, 2006 2.237 2.317 2.176 2.317 47,228 +0.08(+3.58%)
Oct 09, 2006 2.210 2.492 2.078 2.237 94,168 +0.11(+5.25%)
Oct 06, 2006 2.108 2.125 2.060 2.125 4,200 +0.02(+1.19%)
Oct 05, 2006 2.212 2.212 2.055 2.100 34,816 +0.02(+0.98%)
Oct 04, 2006 1.758 2.172 1.758 2.080 142,724 +0.32(+18.28%)
Oct 03, 2006 1.767 1.767 1.733 1.758 12,200 +0.03(+1.74%)
Oct 02, 2006 1.757 1.757 1.728 1.728 2,000 -0.02(-1.14%)
Sep 29, 2006 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Sep 28, 2006 1.748 1.748 1.748 1.748 400 -0.01(-0.85%)
Sep 27, 2006 1.725 1.763 1.725 1.763 800 +0.00(+0.28%)
Sep 26, 2006 1.742 1.758 1.742 1.758 800 -0.00(-0.28%)
Sep 25, 2006 1.760 1.763 1.738 1.763 1,200 +0.01(+0.76%)
Sep 22, 2006 1.767 1.767 1.750 1.750 2,800 +0.05(+3.24%)
Sep 21, 2006 1.782 1.782 1.683 1.695 30,932 -0.03(-1.64%)
Sep 20, 2006 1.743 1.743 1.710 1.723 3,200 -0.06(-3.45%)
Sep 19, 2006 1.754 1.785 1.754 1.785 2,000 +0.01(+0.66%)
Sep 18, 2006 1.742 1.773 1.738 1.773 3,360 -0.01(-0.37%)
Sep 15, 2006 1.763 1.792 1.763 1.780 2,400 -0.01(-0.65%)
Sep 14, 2006 1.792 1.792 1.792 1.792 400 +0.02(+0.94%)
Sep 13, 2006 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Sep 12, 2006 1.767 1.792 1.763 1.775 2,800 -0.00(-0.19%)
Sep 11, 2006 1.750 1.787 1.723 1.778 9,656 -0.01(-0.84%)
Sep 08, 2006 1.793 1.793 1.793 1.793 400 +0.04(+2.48%)
Sep 07, 2006 1.830 1.830 1.710 1.750 12,000 +0.04(+2.44%)
Sep 06, 2006 1.805 1.872 1.708 1.708 21,192 -0.10(-5.36%)
Sep 05, 2006 1.805 1.805 1.805 1.805 0 +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.