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

Jewett-Cameron Trd (NQ: JCTCF )

4.710 -0.740 (-13.58%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 16, 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 (%)
Nov 30, 2009 1.663 1.663 1.663 1.663 4,852 +0.00(+0.00%)
Nov 25, 2009 1.663 1.663 1.663 1.663 5,600 +0.00(+0.00%)
Nov 23, 2009 1.663 1.663 1.663 1.663 4,000 -0.04(-2.21%)
Nov 20, 2009 1.700 1.700 1.700 1.700 800 -0.02(-1.31%)
Nov 19, 2009 1.670 1.722 1.670 1.722 3,200 +0.05(+3.14%)
Nov 12, 2009 1.670 1.670 1.670 1.670 0 -0.04(-2.41%)
Nov 02, 2009 1.711 1.711 1.711 1.711 0 +0.02(+1.41%)
Oct 30, 2009 1.688 1.688 1.688 1.688 400 +0.06(+3.85%)
Oct 29, 2009 1.625 1.625 1.625 1.625 400 +0.00(+0.00%)
Oct 28, 2009 1.738 1.738 1.500 1.625 10,180 -0.10(-5.80%)
Oct 27, 2009 1.653 1.737 1.653 1.725 2,400 -0.01(-0.58%)
Oct 26, 2009 1.735 1.735 1.735 1.735 400 -0.00(-0.14%)
Oct 22, 2009 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Oct 19, 2009 1.738 1.738 1.738 1.738 3,200 +0.00(+0.14%)
Oct 16, 2009 1.732 1.738 1.732 1.735 2,400 +0.02(+0.87%)
Oct 14, 2009 1.663 1.720 1.720 1.720 9,600 +0.07(+4.40%)
Oct 13, 2009 1.468 1.647 1.468 1.647 8,896 +0.02(+1.54%)
Oct 09, 2009 1.623 1.623 1.623 1.623 0 +0.04(+2.20%)
Oct 06, 2009 1.587 1.587 1.587 1.587 0 +0.00(+0.32%)
Oct 02, 2009 1.583 1.583 1.583 1.583 0 -0.03(-1.86%)
Oct 01, 2009 1.475 1.613 1.475 1.613 1,200 +0.00(+0.00%)
Sep 30, 2009 1.556 1.613 1.556 1.613 3,400 +0.06(+3.86%)
Sep 29, 2009 1.552 1.552 1.552 1.552 2,000 +0.01(+0.49%)
Sep 25, 2009 1.465 1.545 1.545 1.545 8,000 +0.02(+1.64%)
Sep 24, 2009 1.468 1.587 1.468 1.520 1,464 -0.10(-6.32%)
Sep 21, 2009 1.623 1.623 1.623 1.623 3,200 +0.00(+0.00%)
Sep 17, 2009 1.600 1.623 1.623 1.623 3,200 +0.02(+1.41%)
Sep 15, 2009 1.462 1.600 1.600 1.600 7,200 -0.01(-0.78%)
Sep 11, 2009 1.562 1.613 1.613 1.613 7,200 +0.05(+3.20%)
Sep 04, 2009 1.562 1.562 1.562 1.562 800 +0.02(+1.63%)
Sep 03, 2009 1.433 1.538 1.433 1.538 1,344 +0.08(+5.31%)
Aug 31, 2009 1.460 1.460 1.460 1.460 0 -0.10(-6.56%)
Aug 28, 2009 1.562 1.562 1.562 1.562 400 +0.06(+3.97%)
Aug 27, 2009 1.500 1.503 1.500 1.503 2,668 -0.06(-3.82%)
Aug 26, 2009 1.562 1.562 1.562 1.562 800 +0.00(+0.00%)
Aug 24, 2009 1.500 1.562 1.562 1.562 8,800 +0.06(+4.17%)
Aug 21, 2009 1.500 1.500 1.500 1.500 400 +0.01(+0.84%)
Aug 18, 2009 1.500 1.488 1.488 1.488 9,600 +0.03(+2.06%)
Aug 17, 2009 1.459 1.459 1.458 1.458 800 +0.00(+0.00%)
Aug 14, 2009 1.490 1.490 1.458 1.458 1,064 -0.06(-3.95%)
Aug 12, 2009 1.518 1.518 1.518 1.518 800 -0.03(-2.10%)
Aug 11, 2009 1.470 1.550 1.470 1.550 1,200 -0.05(-2.97%)
Aug 10, 2009 1.575 1.597 1.575 1.597 2,528 +0.03(+2.24%)
Aug 06, 2009 1.562 1.562 1.562 1.562 800 -0.01(-0.79%)
Aug 04, 2009 1.575 1.575 1.575 1.575 800 +0.01(+0.80%)
Jul 31, 2009 1.560 1.562 1.562 1.562 21,600 +0.05(+3.31%)
Jul 30, 2009 1.435 1.512 1.435 1.512 800 -0.05(-2.89%)
Jul 29, 2009 1.555 1.558 1.555 1.558 2,000 +0.05(+3.49%)
Jul 27, 2009 1.528 1.505 1.505 1.505 21,600 +0.01(+0.34%)
Jul 24, 2009 1.492 1.500 1.492 1.500 13,244 +0.01(+0.50%)
Jul 21, 2009 1.438 1.492 1.492 1.492 2,400 -0.01(-0.50%)
Jul 20, 2009 1.502 1.502 1.288 1.500 16,376 -0.02(-1.48%)
Jul 17, 2009 1.500 1.522 1.500 1.522 7,800 +0.02(+1.50%)
Jul 16, 2009 1.485 1.500 1.485 1.500 1,600 +0.02(+1.69%)
Jul 15, 2009 1.400 1.502 1.400 1.475 22,744 +0.10(+7.27%)
Jul 14, 2009 1.295 1.430 1.210 1.375 21,400 +0.08(+6.18%)
Jul 13, 2009 1.295 1.295 1.295 1.295 600 +0.00(+0.19%)
Jul 08, 2009 1.292 1.292 1.292 1.292 0 +0.03(+2.38%)
Jul 06, 2009 1.262 1.262 1.262 1.262 8,000 -0.00(-0.00%)
Jul 02, 2009 1.262 1.262 1.262 1.262 2,000 -0.03(-2.51%)
Jun 30, 2009 1.248 1.295 1.295 1.295 53,600 +0.05(+3.81%)
Jun 29, 2009 1.218 1.248 1.218 1.247 4,808 -0.00(-0.00%)
Jun 26, 2009 1.248 1.248 1.248 1.248 1,800 +0.00(+0.00%)
Jun 23, 2009 1.248 1.248 1.248 1.248 400 +0.02(+1.84%)
Jun 22, 2009 1.137 1.250 1.137 1.225 1,620 +0.03(+2.08%)
Jun 19, 2009 1.145 1.200 1.145 1.200 1,628 -0.03(-2.44%)
Jun 18, 2009 1.230 1.230 1.230 1.230 800 +0.03(+2.93%)
Jun 17, 2009 1.238 1.238 1.195 1.195 6,008 -0.04(-3.43%)
Jun 16, 2009 1.238 1.238 1.238 1.238 400 +0.00(+0.00%)
Jun 15, 2009 1.237 1.248 1.237 1.238 8,968 +0.00(+0.00%)
Jun 11, 2009 1.235 1.238 1.205 1.238 2,808 +0.00(+0.20%)
Jun 10, 2009 1.235 1.235 1.235 1.235 400 +0.02(+1.23%)
Jun 09, 2009 1.205 1.220 1.205 1.220 4,068 +0.00(+0.21%)
Jun 08, 2009 1.190 1.218 1.190 1.218 13,640 +0.02(+1.46%)
Jun 03, 2009 1.199 1.200 1.199 1.200 6,000 +0.03(+3.00%)
Jun 02, 2009 1.165 1.166 1.165 1.165 2,000 -0.03(-2.92%)
May 29, 2009 1.200 1.200 1.200 1.200 20,000 +0.02(+2.13%)
May 26, 2009 1.215 1.175 1.175 1.175 8,800 +0.00(+0.00%)
May 20, 2009 1.175 1.175 1.175 1.175 0 -0.02(-2.08%)
May 19, 2009 1.218 1.218 1.200 1.200 2,880 -0.03(-2.04%)
May 13, 2009 1.225 1.225 1.225 1.225 800 +0.00(+0.00%)
May 08, 2009 1.225 1.225 1.225 1.225 0 +0.09(+7.69%)
May 07, 2009 1.188 1.188 1.125 1.137 26,540 -0.05(-4.41%)
May 06, 2009 1.190 1.190 1.190 1.190 800 +0.05(+4.73%)
May 05, 2009 1.145 1.145 1.136 1.136 2,292 -0.19(-14.02%)
May 04, 2009 1.204 1.330 1.074 1.321 19,832 -0.05(-3.72%)
Apr 30, 2009 1.373 1.373 1.373 1.373 0 +0.10(+7.65%)
Apr 24, 2009 1.275 1.275 1.275 1.275 1,600 +0.01(+1.19%)
Apr 23, 2009 1.363 1.367 1.260 1.260 1,200 -0.08(-6.32%)
Apr 22, 2009 1.343 1.345 1.343 1.345 800 +0.08(+6.75%)
Apr 21, 2009 1.258 1.260 1.258 1.260 800 +0.00(+0.00%)
Apr 20, 2009 1.260 1.260 1.260 1.260 2,004 -0.11(-8.20%)
Apr 17, 2009 1.350 1.373 1.350 1.373 2,600 +0.06(+4.37%)
Apr 16, 2009 1.290 1.315 1.290 1.315 3,600 +0.02(+1.54%)
Apr 15, 2009 1.295 1.295 1.295 1.295 400 +0.00(+0.19%)
Apr 13, 2009 1.292 1.292 1.292 1.292 0 +0.04(+3.40%)
Apr 09, 2009 1.250 1.250 1.250 1.250 4,000 +0.02(+2.04%)
Apr 08, 2009 1.270 1.225 1.225 1.225 4,400 +0.02(+2.08%)
Apr 02, 2009 1.270 1.200 1.200 1.200 8,800 +0.00(+0.00%)
Mar 27, 2009 1.200 1.200 1.200 1.200 3,200 +0.00(+0.00%)
Mar 25, 2009 1.200 1.200 1.200 1.200 2,400 -0.03(-2.17%)
Mar 20, 2009 1.227 1.227 1.227 1.227 0 +0.01(+0.54%)
Mar 19, 2009 1.220 1.220 1.220 1.220 400 +0.02(+1.67%)
Mar 17, 2009 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.200 1.200 4,800 +0.00(+0.00%)
Mar 12, 2009 1.175 1.200 1.175 1.200 2,000 +0.04(+3.23%)
Mar 11, 2009 1.160 1.163 1.125 1.163 17,272 +0.04(+3.33%)
Mar 10, 2009 1.125 1.125 1.125 1.125 1,816 -0.02(-2.17%)
Mar 09, 2009 1.150 1.150 1.150 1.150 400 +0.15(+15.00%)
Mar 06, 2009 1.210 1.210 1.000 1.000 18,140 -0.07(-6.97%)
Mar 05, 2009 1.075 1.075 1.075 1.075 3,600 -0.03(-2.27%)
Mar 04, 2009 1.150 1.150 1.075 1.100 7,708 -0.05(-4.35%)
Mar 02, 2009 1.153 1.153 1.150 1.150 3,892 -0.08(-6.43%)
Feb 27, 2009 1.229 1.229 1.229 1.229 820 +0.08(+6.64%)
Feb 24, 2009 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Feb 23, 2009 1.150 1.153 1.150 1.153 1,520 -0.09(-7.43%)
Feb 20, 2009 1.153 1.245 1.150 1.245 2,800 +0.09(+7.79%)
Feb 19, 2009 1.155 1.155 1.155 1.155 400 -0.09(-7.41%)
Feb 18, 2009 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Feb 17, 2009 1.248 1.248 1.248 1.248 400 +0.09(+7.78%)
Feb 13, 2009 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Feb 12, 2009 1.157 1.157 1.156 1.157 800 -0.03(-2.52%)
Feb 09, 2009 1.188 1.187 1.187 1.187 0 +0.00(+0.00%)
Feb 06, 2009 1.187 1.187 1.187 1.187 400 +0.09(+8.69%)
Feb 05, 2009 1.093 1.093 1.093 1.093 456 -0.15(-12.07%)
Jan 30, 2009 1.242 1.242 1.242 1.242 800 +0.07(+5.74%)
Jan 29, 2009 1.175 1.175 1.175 1.175 3,628 +0.01(+1.08%)
Jan 28, 2009 1.248 1.248 1.125 1.163 12,876 -0.15(-11.26%)
Jan 26, 2009 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jan 23, 2009 1.192 1.310 1.174 1.310 4,600 +0.10(+8.71%)
Jan 22, 2009 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Jan 21, 2009 1.315 1.315 1.205 1.205 804 -0.16(-11.88%)
Jan 20, 2009 1.367 1.367 1.367 1.367 800 +0.11(+8.53%)
Jan 16, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2009 1.258 1.260 1.258 1.260 2,400 -0.11(-8.36%)
Jan 14, 2009 1.365 1.375 1.365 1.375 1,600 +0.15(+12.24%)
Jan 13, 2009 1.275 1.278 1.225 1.225 30,036 -0.05(-3.92%)
Jan 12, 2009 1.275 1.275 1.275 1.275 1,628 -0.11(-8.11%)
Jan 07, 2009 1.387 1.388 1.388 1.388 1,600 -0.02(-1.77%)
Jan 06, 2009 1.425 1.485 1.365 1.413 23,672 +0.09(+6.71%)
Jan 05, 2009 1.250 1.324 1.250 1.324 1,188 +0.06(+5.05%)
Jan 02, 2009 1.260 1.260 1.260 1.260 836 +0.00(+0.20%)
Dec 31, 2008 1.255 1.258 1.255 1.258 800 +0.06(+4.57%)
Dec 30, 2008 1.202 1.203 1.202 1.202 1,596 +0.01(+0.84%)
Dec 29, 2008 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Dec 26, 2008 1.195 1.195 1.192 1.192 2,460 -0.01(-0.63%)
Dec 22, 2008 1.320 1.320 1.200 1.200 0 +0.01(+0.63%)
Dec 19, 2008 1.250 1.250 1.192 1.192 1,908 -0.06(-4.60%)
Dec 18, 2008 1.258 1.262 1.250 1.250 3,200 +0.06(+4.82%)
Dec 17, 2008 1.192 1.192 1.192 1.192 2,400 +0.05(+4.84%)
Dec 16, 2008 1.242 1.262 1.137 1.137 2,000 -0.05(-4.21%)
Dec 12, 2008 1.125 1.188 1.188 1.188 11,200 +0.09(+7.95%)
Dec 11, 2008 1.135 1.135 1.100 1.100 3,140 -0.09(-7.37%)
Dec 08, 2008 1.192 1.188 1.188 1.188 29,600 -0.01(-0.42%)
Dec 05, 2008 1.192 1.193 1.192 1.193 1,600 +0.00(+0.00%)
Dec 04, 2008 1.198 1.262 1.192 1.192 18,024 -0.01(-0.63%)
Dec 03, 2008 1.200 1.222 1.198 1.200 3,672 -0.06(-4.76%)
Dec 02, 2008 1.250 1.260 1.250 1.260 1,264 -0.00(-0.20%)
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.