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

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 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, 2010 2.290 2.380 2.290 2.337 13,720 +0.05(+2.10%)
Nov 29, 2010 2.290 2.290 2.288 2.289 5,380 +0.01(+0.52%)
Nov 26, 2010 2.263 2.277 2.263 2.277 11,000 +0.02(+0.89%)
Nov 24, 2010 2.225 2.257 2.257 2.257 8,224 -0.00(-0.06%)
Nov 22, 2010 2.259 2.259 2.259 2.259 0 +0.01(+0.39%)
Nov 19, 2010 2.250 2.250 2.250 2.250 1,548 +0.00(+0.11%)
Nov 18, 2010 2.248 2.248 2.248 2.248 3,200 +0.00(+0.00%)
Nov 17, 2010 2.248 2.248 2.237 2.248 1,600 +0.01(+0.56%)
Nov 16, 2010 2.232 2.235 2.232 2.235 800 +0.00(+0.11%)
Nov 15, 2010 2.158 2.248 2.158 2.232 3,828 +0.03(+1.35%)
Nov 12, 2010 2.085 2.203 2.062 2.203 1,207,508 +0.13(+6.16%)
Nov 11, 2010 2.218 2.218 2.038 2.075 113,252 -0.15(-6.74%)
Nov 10, 2010 2.250 2.250 2.225 2.225 12,000 -0.02(-1.11%)
Nov 09, 2010 2.308 2.308 2.237 2.250 50,760 -0.02(-0.88%)
Nov 08, 2010 2.230 2.270 2.230 2.270 1,600 -0.00(-0.22%)
Nov 05, 2010 2.290 2.290 2.225 2.275 36,200 -0.05(-2.26%)
Nov 04, 2010 2.125 2.470 2.125 2.328 109,888 +0.29(+14.37%)
Nov 03, 2010 2.072 2.072 2.035 2.035 2,400 +0.04(+1.75%)
Nov 02, 2010 2.002 2.002 2.000 2.000 4,000 -0.08(-3.61%)
Nov 01, 2010 1.990 2.123 1.988 2.075 9,808 +0.09(+4.40%)
Oct 29, 2010 2.000 2.000 1.988 1.988 1,600 -0.01(-0.75%)
Oct 28, 2010 1.968 2.045 1.968 2.002 36,632 +0.06(+3.35%)
Oct 27, 2010 1.910 1.938 1.910 1.938 3,720 +0.01(+0.65%)
Oct 22, 2010 1.913 1.925 1.925 1.925 11,200 +0.02(+1.18%)
Oct 21, 2010 1.903 1.903 1.902 1.902 2,400 -0.00(-0.13%)
Oct 20, 2010 1.900 1.905 1.900 1.905 5,492 -0.00(-0.13%)
Oct 19, 2010 1.870 1.913 1.870 1.907 8,400 +0.03(+1.60%)
Oct 18, 2010 1.880 1.880 1.875 1.877 7,200 -0.02(-0.79%)
Oct 13, 2010 1.875 1.893 1.893 1.893 64,000 +0.03(+1.61%)
Oct 12, 2010 1.837 1.865 1.837 1.863 12,480 +0.10(+5.82%)
Oct 08, 2010 1.760 1.760 1.760 1.760 3,200 -0.00(-0.07%)
Oct 06, 2010 1.762 1.761 1.761 1.761 800 -0.08(-4.28%)
Oct 04, 2010 1.750 1.840 1.840 1.840 8,000 -0.01(-0.54%)
Oct 01, 2010 1.850 1.850 1.850 1.850 1,200 +0.04(+2.07%)
Sep 29, 2010 1.800 1.812 1.812 1.812 17,600 +0.06(+3.51%)
Sep 28, 2010 1.751 1.751 1.751 1.751 1,468 +0.00(+0.06%)
Sep 27, 2010 1.748 1.762 1.748 1.750 15,372 +0.02(+1.45%)
Sep 24, 2010 1.725 1.725 1.725 1.725 3,724 -0.02(-1.43%)
Sep 22, 2010 1.725 1.750 1.750 1.750 4,000 +0.05(+2.94%)
Sep 16, 2010 1.700 1.700 1.700 1.700 8,000 -0.04(-2.16%)
Sep 15, 2010 1.718 1.738 1.718 1.738 17,800 +0.02(+1.02%)
Sep 13, 2010 1.688 1.720 1.720 1.720 27,200 +0.00(+0.00%)
Sep 10, 2010 1.720 1.720 1.720 1.720 1,724 +0.02(+1.18%)
Sep 09, 2010 1.692 1.700 1.688 1.700 3,600 -0.04(-2.16%)
Sep 08, 2010 1.737 1.737 1.737 1.737 1,200 -0.01(-0.72%)
Sep 07, 2010 1.688 1.750 1.688 1.750 5,416 +0.04(+2.19%)
Aug 31, 2010 1.725 1.712 1.712 1.712 12,000 -0.01(-0.72%)
Aug 30, 2010 1.725 1.725 1.725 1.725 6,312 +0.04(+2.22%)
Aug 26, 2010 1.675 1.688 1.688 1.688 6,400 +0.00(+0.00%)
Aug 25, 2010 1.725 1.725 1.688 1.688 2,844 +0.01(+0.75%)
Aug 17, 2010 1.700 1.675 1.675 1.675 26,400 -0.04(-2.19%)
Aug 16, 2010 1.725 1.725 1.712 1.712 16,056 -0.06(-3.38%)
Aug 13, 2010 1.772 1.772 1.772 1.772 1,336 +0.05(+2.75%)
Aug 12, 2010 1.750 1.750 1.725 1.725 13,324 -0.03(-1.85%)
Aug 11, 2010 1.758 1.758 1.758 1.758 20,000 -0.01(-0.71%)
Aug 10, 2010 1.762 1.772 1.752 1.770 4,104 +0.02(+1.14%)
Aug 09, 2010 1.677 1.750 1.677 1.750 1,200 -0.03(-1.96%)
Aug 04, 2010 1.785 1.785 1.785 1.785 3,200 +0.00(+0.00%)
Aug 03, 2010 1.785 1.785 1.785 1.785 9,200 -0.02(-0.83%)
Jul 30, 2010 1.800 1.800 1.800 1.800 10,400 +0.01(+0.70%)
Jul 29, 2010 1.788 1.788 1.775 1.788 8,400 -0.01(-0.42%)
Jul 28, 2010 1.772 1.795 1.772 1.795 3,684 +0.01(+0.42%)
Jul 27, 2010 1.774 1.788 1.762 1.788 54,968 +0.03(+1.42%)
Jul 26, 2010 1.799 1.800 1.762 1.762 18,000 -0.01(-0.70%)
Jul 23, 2010 1.775 1.775 1.775 1.775 5,860 -0.04(-1.93%)
Jul 22, 2010 1.812 1.812 1.798 1.810 13,600 +0.01(+0.56%)
Jul 21, 2010 1.800 1.800 1.800 1.800 4,400 -0.00(-0.00%)
Jul 20, 2010 1.812 1.812 1.800 1.800 15,200 -0.02(-1.23%)
Jul 19, 2010 1.755 1.823 1.755 1.823 20,340 +0.04(+2.53%)
Jul 15, 2010 1.762 1.778 1.778 1.778 14,400 +0.01(+0.57%)
Jul 14, 2010 1.750 1.768 1.750 1.768 2,640 -0.00(-0.28%)
Jul 13, 2010 1.750 1.875 1.750 1.772 80,740 +0.05(+2.76%)
Jul 12, 2010 1.725 1.725 1.725 1.725 1,000 -0.00(-0.23%)
Jul 09, 2010 1.729 1.729 1.729 1.729 400 +0.08(+4.79%)
Jul 07, 2010 1.655 1.650 1.650 1.650 3,200 -0.04(-2.22%)
Jul 06, 2010 1.665 1.690 1.665 1.688 29,384 +0.03(+1.96%)
Jul 02, 2010 1.630 1.655 1.630 1.655 2,000 -0.02(-1.19%)
Jun 30, 2010 1.663 1.675 1.675 1.675 19,200 -0.01(-0.59%)
Jun 29, 2010 1.650 1.720 1.650 1.685 4,800 -0.04(-2.46%)
Jun 24, 2010 1.700 1.728 1.728 1.728 4,800 +0.04(+2.07%)
Jun 21, 2010 1.705 1.692 1.692 1.692 31,200 -0.01(-0.59%)
Jun 18, 2010 1.680 1.725 1.680 1.702 27,600 -0.11(-6.07%)
Jun 16, 2010 1.775 1.812 1.812 1.812 22,400 +0.02(+1.00%)
Jun 14, 2010 1.775 1.795 1.795 1.795 21,600 +0.03(+1.68%)
Jun 08, 2010 1.765 1.765 1.765 1.765 0 +0.00(+0.14%)
Jun 07, 2010 1.750 1.775 1.750 1.762 4,400 +0.02(+1.15%)
Jun 03, 2010 1.750 1.742 1.742 1.742 52,800 +0.01(+0.29%)
Jun 02, 2010 1.684 1.738 1.684 1.737 6,000 -0.00(-0.00%)
Jun 01, 2010 1.750 1.750 1.732 1.738 162,040 -0.01(-0.71%)
May 28, 2010 1.750 1.750 1.750 1.750 400 +0.06(+3.40%)
May 27, 2010 1.700 1.700 1.692 1.692 1,600 +0.02(+1.04%)
May 26, 2010 1.675 1.700 1.673 1.675 17,436 +0.01(+0.30%)
May 25, 2010 1.670 1.670 1.670 1.670 1,740 -0.02(-1.04%)
May 21, 2010 1.712 1.688 1.688 1.688 24,800 -0.00(-0.15%)
May 19, 2010 1.692 1.690 1.690 1.690 12,000 +0.00(+0.00%)
May 18, 2010 1.688 1.690 1.688 1.690 1,600 +0.01(+0.90%)
May 13, 2010 1.675 1.675 1.675 1.675 3,200 +0.00(+0.00%)
May 12, 2010 1.675 1.675 1.675 1.675 1,600 +0.01(+0.60%)
May 11, 2010 1.665 1.665 1.627 1.665 5,996 +0.01(+0.76%)
May 10, 2010 1.643 1.686 1.643 1.653 2,800 +0.01(+0.54%)
May 07, 2010 1.640 1.644 1.625 1.644 16,696 -0.06(-3.31%)
May 06, 2010 1.806 1.810 1.700 1.700 9,748 -0.08(-4.63%)
May 03, 2010 1.782 1.782 1.782 1.782 0 +0.06(+3.34%)
Apr 30, 2010 1.740 1.740 1.675 1.725 2,300 -0.02(-1.29%)
Apr 29, 2010 1.775 1.775 1.748 1.748 2,400 -0.00(-0.14%)
Apr 28, 2010 1.750 1.755 1.740 1.750 4,800 +0.02(+1.45%)
Apr 27, 2010 1.728 1.728 1.725 1.725 4,000 +0.03(+1.47%)
Apr 26, 2010 1.722 1.728 1.700 1.700 6,072 -0.06(-3.55%)
Apr 23, 2010 1.712 1.762 1.702 1.762 7,524 +0.02(+1.15%)
Apr 22, 2010 1.630 1.750 1.630 1.742 2,000 +0.00(+0.00%)
Apr 21, 2010 1.750 1.750 1.740 1.742 4,000 +0.01(+0.72%)
Apr 20, 2010 1.670 1.730 1.663 1.730 3,600 -0.02(-1.14%)
Apr 16, 2010 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Apr 15, 2010 1.718 1.730 1.718 1.730 2,800 +0.02(+1.02%)
Apr 14, 2010 1.705 1.712 1.702 1.712 1,600 -0.05(-2.84%)
Apr 13, 2010 1.863 1.863 1.752 1.762 44,528 -0.15(-7.84%)
Apr 12, 2010 1.938 1.938 1.913 1.913 2,100 -0.05(-2.55%)
Apr 09, 2010 1.938 1.962 1.938 1.962 3,400 +0.00(+0.13%)
Apr 06, 2010 1.960 1.960 1.960 1.960 0 -0.03(-1.38%)
Apr 01, 2010 1.988 1.988 1.988 1.988 0 +0.07(+3.92%)
Mar 26, 2010 1.913 1.913 1.913 1.913 0 -0.10(-4.97%)
Mar 24, 2010 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Mar 23, 2010 2.022 2.027 2.013 2.013 3,200 -0.01(-0.49%)
Mar 22, 2010 1.843 2.027 1.843 2.022 11,160 -0.01(-0.37%)
Mar 19, 2010 1.942 2.030 1.942 2.030 2,200 -0.02(-0.85%)
Mar 18, 2010 2.062 2.062 2.000 2.047 22,800 +0.01(+0.49%)
Mar 17, 2010 1.847 2.075 1.847 2.038 42,952 +0.26(+14.79%)
Mar 16, 2010 1.775 1.778 1.745 1.775 21,024 -0.05(-2.74%)
Mar 15, 2010 1.782 1.850 1.722 1.825 38,048 +0.10(+5.95%)
Mar 12, 2010 1.650 1.812 1.650 1.722 15,420 +0.07(+4.39%)
Mar 10, 2010 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Mar 09, 2010 1.600 1.625 1.600 1.600 17,872 +0.00(+0.00%)
Mar 08, 2010 1.625 1.625 1.600 1.600 1,000 +0.01(+0.79%)
Mar 05, 2010 1.565 1.587 1.565 1.587 24,256 +0.06(+4.10%)
Mar 04, 2010 1.562 1.562 1.525 1.525 4,400 -0.04(-2.40%)
Mar 02, 2010 1.565 1.562 1.562 1.562 6,400 -0.02(-1.57%)
Mar 01, 2010 1.587 1.587 1.587 1.587 400 +0.01(+0.79%)
Feb 26, 2010 1.540 1.625 1.540 1.575 4,800 +0.03(+2.11%)
Feb 22, 2010 1.500 1.542 1.542 1.542 7,200 +0.05(+3.70%)
Feb 19, 2010 1.488 1.488 1.488 1.488 1,936 -0.07(-4.80%)
Feb 17, 2010 1.535 1.562 1.562 1.562 8,000 +0.00(+0.00%)
Feb 16, 2010 1.538 1.565 1.538 1.562 2,600 +0.01(+0.81%)
Feb 11, 2010 1.550 1.550 1.550 1.550 800 +0.02(+0.98%)
Feb 10, 2010 1.540 1.540 1.535 1.535 3,204 +0.00(+0.33%)
Feb 05, 2010 1.530 1.530 1.530 1.530 1,600 -0.02(-1.45%)
Jan 28, 2010 1.552 1.552 1.552 1.552 800 +0.01(+0.81%)
Jan 27, 2010 1.548 1.548 1.540 1.540 800 -0.10(-5.95%)
Jan 26, 2010 1.637 1.637 1.637 1.637 800 +0.01(+0.77%)
Jan 22, 2010 1.613 1.625 1.625 1.625 8,000 -0.01(-0.46%)
Jan 20, 2010 1.633 1.633 1.633 1.633 0 +0.01(+0.46%)
Jan 19, 2010 1.610 1.625 1.610 1.625 1,600 +0.01(+0.62%)
Jan 15, 2010 1.617 1.615 1.615 1.615 31,200 +0.00(+0.15%)
Jan 14, 2010 1.613 1.613 1.613 1.613 400 -0.07(-4.44%)
Jan 13, 2010 1.775 1.805 1.660 1.688 14,800 -0.04(-2.17%)
Jan 12, 2010 1.725 1.725 1.725 1.725 400 +0.02(+0.88%)
Jan 11, 2010 1.708 1.750 1.708 1.710 2,000 +0.01(+0.59%)
Jan 08, 2010 1.736 1.762 1.700 1.700 42,184 +0.01(+0.74%)
Jan 04, 2010 1.688 1.688 1.688 1.688 5,600 -0.02(-1.46%)
Dec 31, 2009 1.688 1.712 1.712 1.712 7,200 +0.03(+1.78%)
Dec 30, 2009 1.688 1.725 1.683 1.683 2,680 +0.04(+2.51%)
Dec 29, 2009 1.623 1.641 1.623 1.641 2,400 -0.05(-2.74%)
Dec 28, 2009 1.645 1.688 1.636 1.688 8,800 -0.04(-2.17%)
Dec 24, 2009 1.646 1.725 1.646 1.725 800 +0.06(+3.45%)
Dec 23, 2009 1.650 1.667 1.640 1.667 14,800 -0.07(-4.03%)
Dec 18, 2009 1.738 1.738 1.738 1.738 0 +0.13(+8.07%)
Dec 17, 2009 1.608 1.608 1.608 1.608 500 -0.02(-1.06%)
Dec 16, 2009 1.570 1.625 1.570 1.625 800 +0.00(+0.00%)
Dec 15, 2009 1.625 1.625 1.625 1.625 2,720 +0.01(+0.78%)
Dec 14, 2009 1.573 1.613 1.573 1.613 800 +0.02(+0.94%)
Dec 10, 2009 1.597 1.597 1.597 1.597 0 +0.02(+1.27%)
Dec 09, 2009 1.562 1.590 1.562 1.577 27,600 -0.02(-1.41%)
Dec 08, 2009 1.562 1.600 1.562 1.600 2,400 -0.01(-0.70%)
Dec 04, 2009 1.611 1.611 1.611 1.611 0 -0.01(-0.85%)
Dec 03, 2009 1.625 1.625 1.625 1.625 17,000 -0.04(-2.26%)
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.