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

Jewett-Cameron Trd (NQ: JCTCF )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 24, 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 28, 2008 1.215 1.215 1.215 1.215 800 +0.09(+8.00%)
Nov 26, 2008 1.173 1.173 1.125 1.125 2,400 -0.07(-5.66%)
Nov 25, 2008 1.192 1.192 1.192 1.192 1,448 -0.05(-3.83%)
Nov 21, 2008 1.202 1.240 1.240 1.240 8,800 -0.01(-0.80%)
Nov 20, 2008 1.315 1.315 1.250 1.250 8,648 -0.14(-9.91%)
Nov 18, 2008 1.312 1.387 1.387 1.387 5,600 -0.02(-1.60%)
Nov 17, 2008 1.325 1.410 1.325 1.410 1,200 -0.06(-4.24%)
Nov 14, 2008 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Nov 13, 2008 1.315 1.472 1.312 1.472 7,928 +0.15(+11.55%)
Nov 12, 2008 1.365 1.380 1.312 1.320 9,200 -0.16(-11.11%)
Nov 10, 2008 1.485 1.485 1.485 1.485 0 +0.00(+0.00%)
Nov 07, 2008 1.325 1.485 1.325 1.485 3,600 +0.03(+2.24%)
Nov 06, 2008 1.323 1.452 1.317 1.452 3,200 +0.13(+9.62%)
Nov 05, 2008 1.352 1.458 1.325 1.325 4,956 +0.01(+0.76%)
Nov 04, 2008 1.313 1.355 1.312 1.315 11,600 -0.05(-3.48%)
Oct 31, 2008 1.363 1.363 1.363 1.363 1,600 +0.05(+3.81%)
Oct 30, 2008 1.362 1.362 1.312 1.312 20,800 -0.00(-0.00%)
Oct 29, 2008 1.312 1.350 1.312 1.313 32,100 +0.12(+10.07%)
Oct 28, 2008 1.312 1.315 1.192 1.192 18,208 -0.18(-13.11%)
Oct 27, 2008 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 24, 2008 1.312 1.373 1.312 1.373 8,400 +0.03(+1.86%)
Oct 23, 2008 1.192 1.347 1.175 1.347 9,652 +0.03(+2.08%)
Oct 22, 2008 1.320 1.320 1.320 1.320 2,000 -0.02(-1.31%)
Oct 21, 2008 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Oct 20, 2008 1.337 1.347 1.298 1.337 27,028 +0.00(+0.00%)
Oct 17, 2008 1.367 1.367 1.337 1.337 1,200 +0.02(+1.33%)
Oct 15, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 14, 2008 1.250 1.472 1.250 1.320 28,152 +0.07(+5.60%)
Oct 13, 2008 1.359 1.359 1.250 1.250 6,664 +0.06(+4.61%)
Oct 10, 2008 1.113 1.195 1.107 1.195 13,600 +0.08(+7.42%)
Oct 09, 2008 1.250 1.250 1.105 1.113 6,400 -0.31(-21.93%)
Oct 08, 2008 1.385 1.425 1.195 1.425 37,728 -0.01(-0.87%)
Oct 07, 2008 1.593 1.593 1.438 1.438 9,644 -0.02(-1.71%)
Oct 06, 2008 1.476 1.478 1.462 1.462 10,400 -0.17(-10.55%)
Oct 03, 2008 1.635 1.635 1.635 1.635 2,360 -0.01(-0.46%)
Oct 02, 2008 1.413 1.643 1.413 1.643 2,848 +0.23(+15.87%)
Oct 01, 2008 1.430 1.468 1.400 1.417 33,752 -0.25(-14.86%)
Sep 30, 2008 1.503 1.665 1.502 1.665 8,080 +0.17(+11.00%)
Sep 29, 2008 1.627 1.627 1.500 1.500 12,924 -0.13(-7.83%)
Sep 26, 2008 1.628 1.628 1.627 1.627 3,076 -0.00(-0.00%)
Sep 25, 2008 1.628 1.628 1.628 1.628 0 +0.00(+0.00%)
Sep 24, 2008 1.628 1.628 1.628 1.628 1,200 -0.00(-0.15%)
Sep 23, 2008 1.738 1.738 1.630 1.630 2,600 -0.11(-6.46%)
Sep 19, 2008 1.742 1.742 1.742 1.742 0 +0.00(+0.00%)
Sep 18, 2008 1.630 1.750 1.627 1.742 5,200 -0.05(-2.79%)
Sep 17, 2008 1.640 1.792 1.640 1.792 5,600 -0.01(-0.69%)
Sep 16, 2008 1.627 1.805 1.627 1.805 1,000 +0.00(+0.00%)
Sep 12, 2008 1.667 1.805 1.805 1.805 3,200 +0.05(+3.14%)
Sep 11, 2008 1.750 1.750 1.750 1.750 9,900 +0.03(+1.63%)
Sep 03, 2008 1.667 1.722 1.722 1.722 23,200 -0.11(-6.03%)
Sep 02, 2008 1.680 1.832 1.677 1.832 3,600 -0.00(-0.14%)
Aug 19, 2008 1.752 1.835 1.835 1.835 31,200 +0.08(+4.86%)
Aug 13, 2008 1.750 1.750 1.750 1.750 22,400 +0.00(+0.00%)
Aug 12, 2008 1.761 1.837 1.683 1.750 9,532 +0.00(+0.00%)
Aug 11, 2008 1.675 1.750 1.675 1.750 2,164 -0.09(-4.76%)
Aug 08, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Aug 07, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Aug 06, 2008 1.770 1.837 1.688 1.837 8,400 +0.01(+0.55%)
Aug 05, 2008 1.827 1.827 1.825 1.827 1,200 +0.16(+9.76%)
Aug 04, 2008 1.665 1.665 1.665 1.665 456 -0.09(-5.26%)
Aug 01, 2008 1.655 1.757 1.655 1.757 2,176 -0.00(-0.14%)
Jul 31, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 30, 2008 1.758 1.760 1.660 1.760 2,756 +0.03(+2.03%)
Jul 29, 2008 1.725 1.725 1.725 1.725 1,600 +0.01(+0.58%)
Jul 28, 2008 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Jul 25, 2008 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Jul 24, 2008 1.655 1.755 1.655 1.715 5,264 +0.03(+1.63%)
Jul 23, 2008 1.710 1.772 1.685 1.688 22,112 -0.01(-0.88%)
Jul 22, 2008 1.698 1.735 1.698 1.702 2,020 -0.03(-1.59%)
Jul 21, 2008 1.750 1.752 1.720 1.730 8,812 +0.02(+1.02%)
Jul 18, 2008 1.788 1.967 1.645 1.712 64,092 -0.26(-13.18%)
Jul 17, 2008 1.843 1.972 1.843 1.972 6,200 +0.13(+6.91%)
Jul 16, 2008 1.845 1.845 1.845 1.845 0 +0.00(+0.00%)
Jul 15, 2008 1.877 1.877 1.788 1.845 86,768 +0.07(+3.94%)
Jul 14, 2008 1.775 1.775 1.775 1.775 1,300 +0.00(+0.00%)
Jul 11, 2008 1.762 1.775 1.750 1.775 2,148 -0.00(-0.00%)
Jul 10, 2008 1.775 1.775 1.775 1.775 2,000 -0.06(-3.40%)
Jul 09, 2008 1.755 1.837 1.752 1.837 4,096 -0.08(-4.17%)
Jul 08, 2008 1.810 1.917 1.810 1.917 18,820 +0.11(+5.94%)
Jul 07, 2008 1.740 1.810 1.740 1.810 4,900 -0.00(-0.14%)
Jul 04, 2008 1.750 1.812 1.750 1.812 4,400 +0.00(+0.00%)
Jul 03, 2008 1.750 1.812 1.750 1.812 4,400 +0.00(+0.07%)
Jul 02, 2008 1.811 1.811 1.811 1.811 0 +0.00(+0.00%)
Jul 01, 2008 1.892 1.892 1.811 1.811 1,840 -0.09(-4.92%)
Jun 30, 2008 1.815 1.905 1.815 1.905 2,800 +0.12(+6.57%)
Jun 27, 2008 1.788 1.788 1.788 1.788 800 +0.00(+0.00%)
Jun 26, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 25, 2008 1.750 1.788 1.750 1.788 12,240 +0.00(+0.00%)
Jun 24, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 23, 2008 1.750 1.788 1.750 1.788 9,400 +0.02(+0.99%)
Jun 20, 2008 1.752 1.770 1.750 1.770 10,300 -0.00(-0.28%)
Jun 19, 2008 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Jun 18, 2008 1.775 1.775 1.775 1.775 1,200 -0.05(-2.74%)
Jun 17, 2008 1.823 1.825 1.823 1.825 800 +0.00(+0.00%)
Jun 16, 2008 1.825 1.825 1.825 1.825 1,200 +0.05(+2.96%)
Jun 13, 2008 1.768 1.773 1.768 1.773 12,400 +0.00(+0.14%)
Jun 12, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 11, 2008 1.750 1.770 1.750 1.770 2,120 -0.01(-0.84%)
Jun 10, 2008 1.758 1.785 1.758 1.785 7,752 -0.01(-0.70%)
Jun 09, 2008 1.760 1.798 1.758 1.798 10,400 +0.03(+1.70%)
Jun 06, 2008 1.768 1.768 1.768 1.768 400 -0.04(-2.35%)
Jun 05, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 04, 2008 1.758 1.810 1.758 1.810 5,368 +0.05(+2.99%)
Jun 03, 2008 1.752 1.758 1.752 1.758 1,600 -0.04(-2.36%)
Jun 02, 2008 1.800 1.800 1.800 1.800 1,600 +0.04(+2.13%)
May 30, 2008 1.765 1.772 1.750 1.762 5,940 +0.00(+0.26%)
May 29, 2008 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
May 28, 2008 1.775 1.775 1.643 1.758 11,100 -0.02(-0.96%)
May 27, 2008 1.778 1.778 1.775 1.775 11,768 -0.00(-0.14%)
May 26, 2008 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 23, 2008 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 22, 2008 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 21, 2008 1.778 1.790 1.778 1.778 6,000 +0.00(+0.00%)
May 20, 2008 1.778 1.778 1.778 1.778 800 -0.06(-3.27%)
May 19, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 16, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 15, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 14, 2008 1.812 1.860 1.812 1.837 15,360 +0.00(+0.00%)
May 13, 2008 1.837 1.837 1.837 1.837 400 -0.00(-0.00%)
May 12, 2008 1.835 1.837 1.835 1.837 4,800 +0.00(+0.14%)
May 09, 2008 1.837 1.837 1.835 1.835 1,800 -0.00(-0.14%)
May 08, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 07, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 06, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 05, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 02, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 01, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 30, 2008 1.812 1.837 1.812 1.837 7,820 +0.04(+2.08%)
Apr 29, 2008 1.782 1.800 1.750 1.800 21,200 +0.02(+1.07%)
Apr 28, 2008 1.781 1.781 1.781 1.781 600 -0.03(-1.74%)
Apr 25, 2008 1.778 1.812 1.778 1.812 956 -0.02(-1.23%)
Apr 24, 2008 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Apr 23, 2008 1.835 1.835 1.835 1.835 708 -0.00(-0.14%)
Apr 22, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 21, 2008 1.788 1.837 1.788 1.837 1,508 +0.00(+0.00%)
Apr 18, 2008 1.837 1.837 1.837 1.837 800 -0.00(-0.00%)
Apr 17, 2008 1.837 1.837 1.837 1.837 440 +0.05(+2.80%)
Apr 16, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 15, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 14, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 11, 2008 1.788 1.788 1.788 1.788 800 -0.00(-0.28%)
Apr 10, 2008 1.792 1.792 1.792 1.792 3,600 -0.04(-2.45%)
Apr 09, 2008 1.788 1.837 1.788 1.837 1,400 +0.00(+0.00%)
Apr 08, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 07, 2008 1.837 1.837 1.837 1.837 800 +0.01(+0.41%)
Apr 04, 2008 1.812 1.830 1.802 1.830 18,000 -0.07(-3.94%)
Apr 03, 2008 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Apr 02, 2008 1.830 1.905 1.752 1.905 4,000 +0.06(+3.39%)
Apr 01, 2008 1.843 1.843 1.843 1.843 4,000 -0.03(-1.73%)
Mar 31, 2008 1.837 1.875 1.837 1.875 3,600 +0.00(+0.27%)
Mar 28, 2008 1.813 1.870 1.812 1.870 15,812 +0.13(+7.32%)
Mar 27, 2008 1.850 1.913 1.738 1.742 142,208 +0.10(+6.25%)
Mar 26, 2008 1.663 1.663 1.640 1.640 18,000 -0.02(-1.35%)
Mar 25, 2008 1.710 1.710 1.653 1.663 81,184 -0.04(-2.21%)
Mar 24, 2008 1.700 1.702 1.700 1.700 1,200 -0.05(-2.72%)
Mar 21, 2008 1.748 1.748 1.748 1.748 3,164 +0.00(+0.00%)
Mar 20, 2008 1.748 1.748 1.748 1.748 3,164 -0.00(-0.14%)
Mar 19, 2008 1.750 1.750 1.750 1.750 800 -0.04(-2.23%)
Mar 18, 2008 1.846 1.846 1.688 1.790 6,208 -0.10(-5.54%)
Mar 17, 2008 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
Mar 14, 2008 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
Mar 13, 2008 1.893 1.895 1.893 1.895 3,880 +0.04(+2.16%)
Mar 12, 2008 1.895 1.895 1.855 1.855 800 +0.05(+3.06%)
Mar 11, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 10, 2008 1.843 1.847 1.800 1.800 10,800 +0.10(+5.88%)
Mar 07, 2008 1.712 1.712 1.700 1.700 800 -0.12(-6.85%)
Mar 06, 2008 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 05, 2008 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 04, 2008 1.812 1.825 1.723 1.825 7,732 -0.06(-3.31%)
Mar 03, 2008 1.837 1.942 1.830 1.887 49,980 -0.05(-2.58%)
Feb 29, 2008 1.938 1.938 1.938 1.938 5,660 +0.05(+2.92%)
Feb 28, 2008 1.812 1.883 1.812 1.883 2,400 +0.00(+0.00%)
Feb 27, 2008 1.883 1.883 1.883 1.883 23,200 -0.00(-0.26%)
Feb 26, 2008 1.812 1.938 1.740 1.887 15,128 +0.07(+4.14%)
Feb 25, 2008 1.788 1.812 1.788 1.812 4,000 +0.00(+0.00%)
Feb 22, 2008 1.812 1.813 1.812 1.812 20,784 +0.00(+0.00%)
Feb 21, 2008 1.810 1.812 1.810 1.812 1,716 +0.00(+0.14%)
Feb 20, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 19, 2008 1.810 1.810 1.810 1.810 1,200 +0.00(+0.00%)
Feb 18, 2008 1.770 1.810 1.735 1.810 9,600 +0.00(+0.00%)
Feb 15, 2008 1.770 1.810 1.735 1.810 9,600 +0.04(+2.40%)
Feb 14, 2008 1.758 1.768 1.758 1.768 9,700 +0.04(+2.46%)
Feb 13, 2008 1.725 1.725 1.647 1.725 9,340 -0.01(-0.72%)
Feb 12, 2008 1.710 1.808 1.640 1.738 19,600 -0.04(-2.39%)
Feb 11, 2008 1.780 1.780 1.690 1.780 3,600 +0.03(+1.71%)
Feb 08, 2008 1.808 1.808 1.750 1.750 14,200 +0.02(+1.45%)
Feb 07, 2008 1.725 1.725 1.725 1.725 4,000 +0.00(+0.00%)
Feb 06, 2008 1.725 1.808 1.725 1.725 8,000 -0.02(-1.43%)
Feb 05, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 04, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 01, 2008 1.675 1.750 1.675 1.750 14,580 +0.06(+3.70%)
Jan 31, 2008 1.688 1.688 1.688 1.688 2,400 +0.00(+0.00%)
Jan 30, 2008 1.627 1.688 1.627 1.688 27,600 +0.00(+0.00%)
Jan 29, 2008 1.738 1.738 1.688 1.688 7,696 -0.05(-2.88%)
Jan 28, 2008 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Jan 25, 2008 1.637 1.738 1.637 1.738 3,400 +0.11(+6.76%)
Jan 24, 2008 1.653 1.688 1.627 1.627 7,600 -0.12(-6.73%)
Jan 23, 2008 1.645 1.745 1.625 1.745 24,024 +0.12(+7.22%)
Jan 22, 2008 1.712 1.712 1.627 1.627 2,400 -0.09(-5.10%)
Jan 21, 2008 1.700 1.810 1.700 1.715 4,400 +0.00(+0.00%)
Jan 18, 2008 1.700 1.810 1.700 1.715 4,400 -0.06(-3.38%)
Jan 17, 2008 1.778 1.788 1.775 1.775 22,732 -0.00(-0.14%)
Jan 16, 2008 1.768 1.778 1.768 1.778 10,620 -0.01(-0.56%)
Jan 15, 2008 1.837 1.863 1.770 1.788 3,800 -0.07(-3.90%)
Jan 14, 2008 1.643 1.938 1.643 1.860 60,388 -0.06(-3.38%)
Jan 11, 2008 1.925 1.925 1.925 1.925 11,200 +0.00(+0.00%)
Jan 10, 2008 1.962 1.962 1.925 1.925 2,004 +0.00(+0.00%)
Jan 09, 2008 1.925 1.925 1.925 1.925 3,428 +0.00(+0.00%)
Jan 08, 2008 1.795 1.938 1.795 1.925 29,800 +0.04(+1.99%)
Jan 07, 2008 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jan 04, 2008 1.877 1.887 1.877 1.887 2,800 +0.01(+0.53%)
Jan 03, 2008 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Jan 02, 2008 1.887 1.887 1.877 1.877 1,200 -0.07(-3.59%)
Jan 01, 2008 1.855 1.948 1.815 1.948 24,436 +0.00(+0.00%)
Dec 31, 2007 1.855 1.948 1.815 1.948 24,436 +0.05(+2.50%)
Dec 28, 2007 1.925 1.925 1.900 1.900 2,400 -0.07(-3.80%)
Dec 27, 2007 1.853 1.975 1.853 1.975 1,200 -0.03(-1.25%)
Dec 26, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 24, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 21, 2007 1.955 2.000 1.850 2.000 2,000 -0.04(-1.96%)
Dec 20, 2007 2.040 2.040 2.040 2.040 400 +0.00(+0.12%)
Dec 19, 2007 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Dec 18, 2007 2.025 2.038 1.962 2.038 5,288 +0.00(+0.00%)
Dec 17, 2007 2.007 2.038 2.007 2.038 14,096 +0.04(+2.00%)
Dec 14, 2007 1.985 1.998 1.940 1.998 5,500 +0.01(+0.63%)
Dec 13, 2007 2.007 2.007 1.985 1.985 2,700 +0.00(+0.13%)
Dec 12, 2007 1.982 1.982 1.982 1.982 0 +0.00(+0.00%)
Dec 11, 2007 2.000 2.000 1.940 1.982 5,200 -0.06(-2.70%)
Dec 10, 2007 1.995 2.045 1.995 2.038 6,800 +0.07(+3.43%)
Dec 07, 2007 1.948 2.015 1.948 1.970 7,060 +0.09(+4.51%)
Dec 06, 2007 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Dec 05, 2007 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Dec 04, 2007 1.890 1.890 1.885 1.885 3,800 -0.11(-5.75%)
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.