Jewett-Cameron Trd (NQ: JCTCF )

8.185 USD UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.890 9.890 9.020 9.150 12,321 -1.36(-12.94%)
Nov 29, 2021 10.51 10.51 10.51 10.51 2,705 -0.12(-1.13%)
Nov 26, 2021 10.48 10.63 10.32 10.63 5,887 +0.21(+2.02%)
Nov 24, 2021 10.41 10.56 10.41 10.42 788 -0.23(-2.16%)
Nov 23, 2021 10.40 10.79 10.38 10.65 3,576 -0.14(-1.34%)
Nov 22, 2021 10.79 10.79 10.79 10.79 593 +0.00(+0.00%)
Nov 19, 2021 10.79 10.79 10.79 10.79 680 +0.05(+0.43%)
Nov 18, 2021 10.75 10.75 10.69 10.75 1,621 -0.00(-0.01%)
Nov 17, 2021 10.77 11.02 10.75 10.75 2,570 -0.21(-1.92%)
Nov 16, 2021 11.01 11.01 10.78 10.96 5,215 -0.35(-3.09%)
Nov 15, 2021 11.01 11.31 11.01 11.31 560 -0.28(-2.42%)
Nov 12, 2021 11.34 11.59 11.34 11.59 865 +0.28(+2.43%)
Nov 11, 2021 11.39 11.39 11.31 11.31 359 +0.21(+1.94%)
Nov 10, 2021 11.10 11.10 632 -0.11(-0.98%)
Nov 09, 2021 11.18 11.24 11.18 11.21 1,226 +0.15(+1.36%)
Nov 08, 2021 10.84 11.06 10.84 11.06 2,011 +0.22(+2.03%)
Nov 05, 2021 10.68 10.85 10.68 10.84 808 +0.15(+1.44%)
Nov 04, 2021 10.75 10.75 10.55 10.69 2,730 -0.06(-0.60%)
Nov 03, 2021 10.65 10.75 10.65 10.75 964 -0.09(-0.83%)
Nov 02, 2021 10.84 10.84 10.84 10.84 682 +0.25(+2.34%)
Nov 01, 2021 10.59 10.59 10.59 10.59 823 -0.26(-2.38%)
Oct 29, 2021 10.82 10.85 10.80 10.85 1,416 +0.08(+0.74%)
Oct 28, 2021 10.62 10.78 10.32 10.77 4,411 -0.17(-1.55%)
Oct 26, 2021 10.94 10.94 10.94 170 +0.32(+3.01%)
Oct 25, 2021 10.62 10.62 10.62 10.62 506 +0.02(+0.19%)
Oct 22, 2021 10.71 10.71 10.60 10.60 853 -0.23(-2.16%)
Oct 21, 2021 10.97 10.98 10.71 10.83 1,449 -0.02(-0.14%)
Oct 20, 2021 10.86 10.86 10.85 10.85 904 -0.01(-0.09%)
Oct 19, 2021 10.87 10.87 10.86 10.86 632 -0.12(-1.09%)
Oct 18, 2021 10.74 11.02 10.74 10.98 2,155 +0.22(+2.04%)
Oct 14, 2021 10.76 10.76 10.76 266 -0.10(-0.92%)
Oct 13, 2021 10.55 10.86 10.55 10.86 2,174 +0.27(+2.60%)
Oct 12, 2021 10.48 10.68 10.12 10.59 12,354 +0.31(+2.97%)
Oct 11, 2021 11.60 11.60 10.16 10.28 11,611 -1.32(-11.38%)
Oct 08, 2021 11.25 11.60 11.25 11.60 2,336 +0.03(+0.22%)
Oct 07, 2021 11.06 11.67 11.06 11.57 2,586 +0.46(+4.19%)
Oct 06, 2021 11.65 11.65 11.10 11.11 3,073 -0.55(-4.72%)
Oct 05, 2021 11.66 11.66 11.66 11.66 848 +0.00(+0.00%)
Oct 04, 2021 11.83 11.83 11.66 11.66 2,427 +0.15(+1.30%)
Oct 01, 2021 11.51 11.57 11.51 11.51 1,951 -0.08(-0.69%)
Sep 30, 2021 11.93 11.93 11.59 11.59 768 +0.11(+0.96%)
Sep 29, 2021 11.48 11.48 11.48 11.48 455 +0.03(+0.26%)
Sep 28, 2021 11.59 11.64 11.38 11.45 2,606 -0.01(-0.09%)
Sep 27, 2021 11.97 11.97 11.46 11.46 1,376 -0.54(-4.50%)
Sep 24, 2021 12.48 12.48 12.00 12.00 1,188 -0.37(-3.00%)
Sep 23, 2021 12.15 12.38 12.15 12.37 2,325 +0.32(+2.67%)
Sep 21, 2021 12.05 12.05 12.05 229 -0.32(-2.63%)
Sep 20, 2021 11.65 12.72 11.65 12.38 3,670 +1.04(+9.22%)
Sep 17, 2021 13.14 13.74 11.28 11.33 21,709 -2.01(-15.07%)
Sep 16, 2021 12.79 13.34 12.76 13.34 10,187 +0.54(+4.21%)
Sep 15, 2021 12.27 12.88 12.28 12.80 8,746 +0.32(+2.57%)
Sep 14, 2021 12.44 12.49 12.24 12.48 2,699 +0.13(+1.05%)
Sep 13, 2021 12.35 12.50 11.95 12.35 8,176 +0.05(+0.41%)
Sep 10, 2021 12.22 12.49 11.83 12.30 3,622 +0.10(+0.82%)
Sep 09, 2021 11.98 12.79 11.85 12.20 10,436 +0.33(+2.78%)
Sep 08, 2021 11.78 12.00 11.49 11.87 8,226 -0.25(-2.06%)
Sep 07, 2021 11.27 12.32 11.27 12.12 31,313 +0.85(+7.58%)
Sep 03, 2021 11.25 11.68 11.25 11.27 4,100 +0.13(+1.13%)
Sep 02, 2021 10.75 11.42 10.71 11.14 26,411 +0.52(+4.90%)
Sep 01, 2021 10.60 10.62 10.60 10.62 757 +0.02(+0.20%)
Aug 31, 2021 10.50 10.61 10.50 10.60 4,263 +0.05(+0.46%)
Aug 30, 2021 10.68 10.68 10.55 10.55 289 +0.00(+0.00%)
Aug 27, 2021 10.81 10.81 10.55 10.55 843 -0.14(-1.31%)
Aug 25, 2021 10.69 10.69 10.69 439 +0.13(+1.25%)
Aug 24, 2021 10.51 10.59 10.51 10.56 1,203 +0.05(+0.45%)
Aug 23, 2021 10.71 10.71 10.51 10.51 454 +0.01(+0.10%)
Aug 20, 2021 10.33 10.50 10.33 10.50 1,195 -0.09(-0.81%)
Aug 19, 2021 10.74 10.74 10.51 10.59 3,159 +0.10(+0.92%)
Aug 17, 2021 10.49 10.49 10.49 31 -0.38(-3.50%)
Aug 16, 2021 10.88 10.88 10.67 10.87 2,375 +0.00(+0.00%)
Aug 13, 2021 10.75 11.45 10.65 10.87 8,053 +0.17(+1.59%)
Aug 12, 2021 10.73 10.74 10.70 10.70 3,483 +0.18(+1.72%)
Aug 10, 2021 10.52 10.52 10.52 291 +0.11(+1.05%)
Aug 09, 2021 10.44 10.44 10.41 10.41 3,649 +0.00(+0.00%)
Aug 06, 2021 10.42 10.42 10.34 10.41 774 -0.04(-0.38%)
Aug 05, 2021 10.50 10.50 10.45 10.45 2,514 +0.00(+0.00%)
Aug 04, 2021 10.46 10.46 10.45 10.45 669 -0.05(-0.48%)
Aug 03, 2021 10.45 10.79 10.43 10.50 15,504 +0.09(+0.86%)
Aug 02, 2021 10.45 10.45 10.40 10.41 3,373 +0.01(+0.10%)
Jul 30, 2021 10.41 10.41 10.38 10.40 4,625 -0.09(-0.86%)
Jul 29, 2021 10.40 10.49 10.40 10.49 13,897 +0.08(+0.77%)
Jul 28, 2021 10.40 10.49 10.40 10.41 4,694 +0.02(+0.22%)
Jul 27, 2021 10.99 10.99 10.39 10.39 3,982 -0.49(-4.53%)
Jul 26, 2021 11.01 11.42 10.86 10.88 9,764 -0.58(-5.06%)
Jul 23, 2021 11.83 11.83 11.46 11.46 2,458 -0.45(-3.78%)
Jul 22, 2021 11.91 11.91 11.91 11.91 896 +0.26(+2.23%)
Jul 21, 2021 12.00 12.00 11.65 11.65 10,627 +0.00(+0.00%)
Jul 20, 2021 11.04 11.93 11.04 11.65 35,569 +0.40(+3.51%)
Jul 19, 2021 11.26 11.30 10.95 11.25 20,198 -0.01(-0.05%)
Jul 16, 2021 10.67 11.56 10.67 11.26 77,253 +1.35(+13.62%)
Jul 15, 2021 9.930 10.43 9.910 9.910 9,846 -0.07(-0.70%)
Jul 14, 2021 10.01 10.28 9.970 9.980 3,382 -0.08(-0.80%)
Jul 13, 2021 10.25 10.25 10.06 10.06 5,737 -0.17(-1.66%)
Jul 12, 2021 10.21 10.50 10.13 10.23 10,301 -0.40(-3.76%)
Jul 09, 2021 10.22 10.90 10.19 10.63 44,345 +0.52(+5.14%)
Jul 08, 2021 9.800 10.33 9.800 10.11 28,811 +0.31(+3.18%)
Jul 07, 2021 9.760 9.799 9.700 9.799 2,039 -0.10(-1.02%)
Jul 06, 2021 9.810 9.900 9.810 9.900 1,832 +0.10(+1.02%)
Jul 02, 2021 9.800 9.800 9.800 9.800 331 +0.00(+0.00%)
Jul 01, 2021 9.800 9.800 9.800 9.800 305 -0.00(-0.00%)
Jun 29, 2021 9.800 9.800 9.800 88 -0.03(-0.31%)
Jun 25, 2021 9.830 9.830 9.830 71 -0.05(-0.56%)
Jun 24, 2021 9.885 9.885 9.885 9.885 578 -0.02(-0.15%)
Jun 23, 2021 9.770 9.960 9.720 9.900 1,577 -0.04(-0.40%)
Jun 22, 2021 9.940 9.980 9.820 9.940 1,849 +0.01(+0.10%)
Jun 21, 2021 9.980 9.990 9.930 9.930 2,632 +0.01(+0.10%)
Jun 18, 2021 9.920 9.920 9.920 9.920 1,089 -0.01(-0.10%)
Jun 17, 2021 9.760 9.930 9.720 9.930 1,560 -0.05(-0.50%)
Jun 16, 2021 9.980 9.980 9.980 9.980 524 +0.28(+2.89%)
Jun 15, 2021 9.680 9.700 9.680 9.700 337 +0.08(+0.83%)
Jun 14, 2021 9.620 9.620 9.620 9.620 366 -0.19(-1.92%)
Jun 10, 2021 9.809 9.809 9.809 139 -0.00(-0.01%)
Jun 08, 2021 9.810 9.810 9.810 84 +0.01(+0.10%)
Jun 07, 2021 9.940 9.940 9.800 9.800 3,404 -0.08(-0.85%)
Jun 04, 2021 9.884 9.884 9.884 9.884 244 -0.05(-0.47%)
Jun 03, 2021 10.00 10.00 9.930 9.930 724 -0.01(-0.05%)
Jun 02, 2021 9.800 10.05 9.800 9.935 1,623 +0.12(+1.27%)
Jun 01, 2021 9.830 9.830 9.810 9.810 1,082 -0.12(-1.21%)
May 28, 2021 10.11 10.11 9.820 9.930 2,371 +0.02(+0.20%)
May 27, 2021 9.910 9.910 9.910 9.910 630 +0.10(+1.02%)
May 26, 2021 9.830 9.946 9.810 9.810 841 -0.14(-1.41%)
May 25, 2021 9.826 9.950 9.826 9.950 508 +0.14(+1.43%)
May 24, 2021 9.830 9.934 9.810 9.810 1,857 -0.02(-0.20%)
May 21, 2021 9.953 9.953 9.830 9.830 2,876 -0.03(-0.30%)
May 20, 2021 9.850 9.980 9.850 9.860 1,625 +0.01(+0.10%)
May 19, 2021 9.970 9.970 9.850 9.850 1,588 -0.13(-1.28%)
May 18, 2021 9.880 9.977 9.880 9.977 585 +0.12(+1.19%)
May 17, 2021 9.950 9.950 9.860 9.860 313 -0.14(-1.40%)
May 14, 2021 9.950 10.000 9.950 10.000 926 +0.01(+0.10%)
May 13, 2021 10.55 10.55 9.850 9.990 2,973 +0.21(+2.15%)
May 12, 2021 9.910 9.910 9.780 9.780 1,293 +0.03(+0.31%)
May 11, 2021 9.750 9.760 9.750 9.750 1,228 -0.29(-2.89%)
May 10, 2021 10.07 10.07 10.04 10.04 1,765 +0.15(+1.52%)
May 07, 2021 10.00 10.02 9.750 9.890 2,609 +0.14(+1.44%)
May 05, 2021 9.750 9.750 9.750 179 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.750 9.750 3,631 -0.01(-0.10%)
May 03, 2021 9.890 9.890 9.750 9.760 2,650 -0.26(-2.58%)
Apr 30, 2021 10.02 10.02 10.02 271 +0.00(+0.00%)
Apr 29, 2021 10.00 10.02 9.910 10.02 633 +0.12(+1.19%)
Apr 28, 2021 9.900 9.900 9.900 9.900 216 -0.18(-1.81%)
Apr 27, 2021 10.08 10.08 10.08 10.08 462 +0.13(+1.33%)
Apr 26, 2021 10.01 10.01 9.710 9.950 1,854 -0.24(-2.36%)
Apr 23, 2021 10.00 10.19 10.00 10.19 200 +0.14(+1.39%)
Apr 22, 2021 10.02 10.05 9.860 10.05 2,507 +0.01(+0.10%)
Apr 21, 2021 10.03 10.06 10.03 10.04 3,625 -0.12(-1.17%)
Apr 20, 2021 10.83 10.83 10.05 10.16 1,404 +0.08(+0.75%)
Apr 19, 2021 10.05 10.09 10.05 10.08 3,504 -0.12(-1.16%)
Apr 16, 2021 10.35 10.39 10.15 10.20 12,500 -0.24(-2.29%)
Apr 15, 2021 10.23 10.58 10.23 10.44 4,216 -0.12(-1.14%)
Apr 14, 2021 10.55 10.56 10.55 10.56 1,844 -0.22(-2.05%)
Apr 13, 2021 10.85 10.85 10.55 10.78 2,616 +0.03(+0.29%)
Apr 12, 2021 10.60 10.75 10.60 10.75 1,056 -0.05(-0.46%)
Apr 09, 2021 10.55 10.80 10.55 10.80 600 +0.25(+2.37%)
Apr 08, 2021 10.55 10.86 10.55 10.55 1,177 -0.18(-1.68%)
Apr 07, 2021 10.56 10.73 10.21 10.73 1,308 +0.34(+3.27%)
Apr 06, 2021 10.03 10.39 10.03 10.39 827 +0.04(+0.39%)
Apr 05, 2021 10.82 10.83 10.23 10.35 2,888 -0.47(-4.34%)
Apr 01, 2021 10.13 10.82 10.13 10.82 1,700 +0.75(+7.45%)
Mar 31, 2021 10.71 10.76 10.06 10.07 5,294 -0.51(-4.82%)
Mar 30, 2021 10.58 10.58 10.58 10.58 245 +0.11(+1.05%)
Mar 29, 2021 10.53 10.53 10.37 10.47 981 +0.01(+0.10%)
Mar 26, 2021 10.10 10.46 10.02 10.46 6,500 +0.46(+4.60%)
Mar 25, 2021 10.00 10.00 10.00 10.00 450 -0.15(-1.48%)
Mar 24, 2021 10.70 10.70 10.15 10.15 2,912 -0.18(-1.74%)
Mar 23, 2021 10.51 10.51 10.33 10.33 971 -0.17(-1.62%)
Mar 22, 2021 10.65 10.65 10.50 10.50 2,462 +0.10(+0.96%)
Mar 19, 2021 10.80 10.80 10.34 10.40 600 -0.40(-3.70%)
Mar 18, 2021 10.58 10.89 10.58 10.80 3,642 -0.08(-0.73%)
Mar 17, 2021 10.89 10.89 10.76 10.88 2,035 +0.17(+1.58%)
Mar 16, 2021 10.95 10.95 10.71 10.71 2,985 -0.19(-1.74%)
Mar 15, 2021 10.75 10.90 10.75 10.90 992 -0.04(-0.37%)
Mar 12, 2021 10.86 10.95 10.86 10.94 7,700 +0.09(+0.83%)
Mar 11, 2021 10.80 10.85 10.80 10.85 9,650 +0.01(+0.09%)
Mar 10, 2021 10.80 10.84 10.65 10.84 954 +0.05(+0.46%)
Mar 09, 2021 10.68 10.85 10.58 10.79 1,753 +0.07(+0.65%)
Mar 08, 2021 10.84 10.84 10.68 10.72 2,026 +0.05(+0.47%)
Mar 05, 2021 10.45 10.69 10.45 10.67 4,100 -0.06(-0.59%)
Mar 04, 2021 10.81 10.82 10.70 10.73 7,584 -0.06(-0.53%)
Mar 03, 2021 10.52 10.81 10.52 10.79 2,416 -0.04(-0.37%)
Mar 02, 2021 10.61 10.83 10.58 10.83 1,466 +0.16(+1.50%)
Mar 01, 2021 10.50 10.78 10.50 10.67 2,196 +0.11(+1.04%)
Feb 26, 2021 10.24 10.58 10.24 10.56 1,500 +0.01(+0.08%)
Feb 25, 2021 10.77 10.77 10.55 10.55 777 +0.00(+0.01%)
Feb 24, 2021 10.50 10.80 10.50 10.55 1,135 -0.14(-1.31%)
Feb 23, 2021 10.60 10.69 9.742 10.69 7,259 +0.00(+0.01%)
Feb 22, 2021 10.53 10.76 10.53 10.69 2,531 +0.17(+1.65%)
Feb 19, 2021 10.54 10.80 10.44 10.52 3,700 -0.02(-0.21%)
Feb 18, 2021 10.40 10.80 10.40 10.54 6,672 +0.04(+0.35%)
Feb 17, 2021 10.52 10.52 10.40 10.50 3,452 +0.12(+1.16%)
Feb 16, 2021 10.29 10.38 10.25 10.38 5,919 +0.11(+1.05%)
Feb 12, 2021 9.526 10.27 9.526 10.27 1,000 +0.02(+0.22%)
Feb 11, 2021 10.20 10.44 10.20 10.25 4,070 +0.02(+0.15%)
Feb 10, 2021 9.800 10.25 9.250 10.23 8,583 -0.08(-0.82%)
Feb 09, 2021 10.29 10.32 10.26 10.32 4,437 +0.17(+1.67%)
Feb 08, 2021 9.850 10.16 9.830 10.15 12,066 +0.37(+3.78%)
Feb 05, 2021 9.850 9.850 9.310 9.780 2,000 -0.02(-0.20%)
Feb 04, 2021 9.720 9.850 9.570 9.800 6,903 +0.42(+4.51%)
Feb 03, 2021 9.250 9.550 9.250 9.377 7,277 +0.09(+0.93%)
Feb 02, 2021 9.500 9.640 9.250 9.290 8,146 +0.07(+0.81%)
Feb 01, 2021 9.350 9.370 9.215 9.215 6,871 -0.04(-0.49%)
Jan 29, 2021 9.260 9.260 9.260 508 +0.00(+0.00%)
Jan 28, 2021 9.200 9.368 9.200 9.260 3,176 +0.06(+0.65%)
Jan 27, 2021 9.200 9.300 9.110 9.200 2,640 -0.19(-2.02%)
Jan 26, 2021 9.543 9.543 9.390 9.390 3,016 -0.15(-1.57%)
Jan 25, 2021 9.710 9.795 9.440 9.540 10,279 -0.32(-3.25%)
Jan 22, 2021 9.990 10.000 9.630 9.860 17,400 -0.08(-0.80%)
Jan 21, 2021 10.09 10.09 9.900 9.940 3,629 -0.15(-1.49%)
Jan 20, 2021 10.12 10.12 9.960 10.09 12,704 +0.24(+2.39%)
Jan 19, 2021 9.810 10.16 9.790 9.854 5,055 +0.06(+0.65%)
Jan 15, 2021 9.620 10.40 9.620 9.790 33,500 +0.65(+7.11%)
Jan 14, 2021 9.180 9.180 9.090 9.140 4,073 +0.08(+0.88%)
Jan 13, 2021 9.050 9.060 9.030 9.060 9,490 +0.11(+1.23%)
Jan 12, 2021 8.674 9.190 8.674 8.950 5,809 +0.15(+1.70%)
Jan 11, 2021 8.830 8.830 8.800 8.800 1,212 +0.02(+0.23%)
Jan 08, 2021 8.790 8.790 8.770 8.780 1,800 +0.02(+0.20%)
Jan 07, 2021 8.790 8.790 8.763 8.763 5,096 +0.00(+0.03%)
Jan 06, 2021 8.660 8.790 8.660 8.760 5,281 -0.02(-0.23%)
Jan 05, 2021 8.780 8.780 8.780 8.780 652 -0.01(-0.11%)
Jan 04, 2021 8.750 8.790 8.620 8.790 13,226 -0.00(-0.02%)
Dec 31, 2020 8.792 8.792 8.792 6,280 -0.05(-0.54%)
Dec 30, 2020 8.450 8.900 8.450 8.840 6,280 +0.33(+3.93%)
Dec 29, 2020 8.505 8.510 8.480 8.505 1,290 +0.01(+0.06%)
Dec 28, 2020 8.590 8.717 8.260 8.500 12,452 -0.08(-0.93%)
Dec 24, 2020 8.820 8.820 8.580 8.580 14,400 -0.34(-3.81%)
Dec 23, 2020 8.850 8.920 8.775 8.920 1,568 +0.03(+0.34%)
Dec 22, 2020 8.890 8.970 8.890 8.890 7,860 +0.21(+2.42%)
Dec 21, 2020 8.800 8.800 8.680 8.680 5,130 -0.09(-1.03%)
Dec 18, 2020 8.860 8.860 8.770 8.770 2,200 +0.01(+0.11%)
Dec 17, 2020 8.830 8.900 8.760 8.760 3,606 -0.10(-1.13%)
Dec 16, 2020 8.855 8.860 8.855 8.860 1,282 -0.17(-1.88%)
Dec 15, 2020 9.150 9.150 8.900 9.030 8,196 -0.02(-0.22%)
Dec 14, 2020 8.897 9.050 8.897 9.050 5,548 +0.00(+0.00%)
Dec 11, 2020 9.000 9.141 8.950 9.050 4,500 +0.00(+0.00%)
Dec 10, 2020 9.090 9.600 9.050 9.050 4,423 +0.00(+0.00%)
Dec 09, 2020 8.800 9.205 8.800 9.050 10,481 +0.08(+0.89%)
Dec 08, 2020 8.950 9.163 8.931 8.970 9,589 +0.03(+0.34%)
Dec 07, 2020 8.875 9.210 8.800 8.940 9,076 -0.16(-1.76%)
Dec 04, 2020 8.760 9.596 8.760 9.100 12,900 +0.34(+3.88%)
Dec 03, 2020 8.650 8.800 8.650 8.760 6,959 -0.02(-0.23%)
Dec 02, 2020 8.770 8.780 8.720 8.780 1,296 +0.02(+0.19%)
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.