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 +0.250 (+4.88%)
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, 2011 2.000 2.000 2.000 2.000 400 +0.05(+2.56%)
Nov 29, 2011 1.950 1.950 1.945 1.950 6,800 +0.09(+4.70%)
Nov 25, 2011 2.050 1.863 1.863 1.863 8,800 -0.19(-9.15%)
Nov 21, 2011 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 15, 2011 2.050 2.050 2.050 2.050 0 -0.14(-6.18%)
Nov 11, 2011 2.180 2.185 2.185 2.185 4,000 +0.06(+2.94%)
Nov 10, 2011 2.123 2.123 2.123 2.123 4,000 +0.02(+1.19%)
Nov 08, 2011 2.087 2.098 2.098 2.098 1,600 +0.04(+1.70%)
Nov 07, 2011 2.035 2.075 2.035 2.062 4,400 -0.06(-2.94%)
Nov 03, 2011 2.033 2.125 2.125 2.125 4,000 -0.01(-0.35%)
Nov 01, 2011 2.132 2.132 2.132 2.132 1,600 -0.06(-2.96%)
Oct 28, 2011 2.197 2.197 2.197 2.197 1,600 +0.09(+4.15%)
Oct 26, 2011 2.110 2.110 2.110 2.110 800 -0.11(-4.95%)
Oct 21, 2011 2.195 2.220 2.220 2.220 8,000 +0.08(+3.74%)
Oct 20, 2011 2.140 2.140 2.140 2.140 800 -0.09(-3.93%)
Oct 19, 2011 2.243 2.250 2.228 2.228 4,400 -0.02(-1.00%)
Oct 18, 2011 2.087 2.250 2.087 2.250 91,816 +0.19(+9.09%)
Oct 07, 2011 2.062 2.062 2.062 2.062 1,600 +0.03(+1.60%)
Oct 06, 2011 2.030 2.030 2.030 2.030 1,760 -0.02(-0.88%)
Oct 05, 2011 2.025 2.048 2.025 2.048 880 +0.00(+0.02%)
Oct 03, 2011 2.047 2.047 2.047 2.047 0 -0.13(-5.86%)
Sep 30, 2011 2.235 2.235 2.018 2.175 3,280 -0.07(-3.01%)
Sep 29, 2011 2.183 2.250 2.047 2.243 42,360 +0.09(+4.06%)
Sep 28, 2011 2.212 2.212 2.127 2.155 4,160 -0.08(-3.58%)
Sep 27, 2011 2.103 2.235 1.940 2.235 6,816 +0.16(+7.58%)
Sep 26, 2011 2.062 2.098 2.062 2.078 3,184 +0.00(+0.12%)
Sep 22, 2011 2.195 2.075 2.075 2.075 36,000 -0.10(-4.60%)
Sep 21, 2011 2.178 2.178 2.175 2.175 800 -0.01(-0.46%)
Sep 20, 2011 2.250 2.250 2.185 2.185 800 -0.11(-5.00%)
Sep 16, 2011 2.217 2.300 2.300 2.300 1,600 +0.05(+2.22%)
Sep 14, 2011 2.250 2.250 2.250 2.250 0 +0.04(+1.69%)
Sep 13, 2011 2.212 2.212 2.212 2.212 400 +0.01(+0.45%)
Sep 12, 2011 2.225 2.225 2.203 2.203 1,200 -0.06(-2.87%)
Sep 09, 2011 2.283 2.300 2.263 2.268 43,836 +0.02(+0.89%)
Sep 07, 2011 2.248 2.248 2.248 2.248 0 +0.02(+0.78%)
Sep 06, 2011 2.252 2.297 2.193 2.230 8,940 -0.05(-2.19%)
Sep 02, 2011 2.280 2.280 2.280 2.280 800 -0.01(-0.33%)
Sep 01, 2011 2.310 2.312 2.288 2.288 40,400 +0.00(+0.22%)
Aug 30, 2011 2.290 2.283 2.283 2.283 2,400 -0.00(-0.06%)
Aug 29, 2011 2.208 2.284 2.208 2.284 2,040 -0.00(-0.05%)
Aug 26, 2011 2.272 2.310 2.272 2.285 2,800 +0.02(+0.66%)
Aug 25, 2011 2.268 2.322 2.190 2.270 11,848 +0.00(+0.11%)
Aug 24, 2011 2.183 2.283 2.183 2.268 13,396 +0.07(+3.19%)
Aug 23, 2011 2.250 2.251 2.170 2.197 29,380 -0.06(-2.44%)
Aug 22, 2011 2.322 2.322 2.252 2.252 4,400 -0.01(-0.44%)
Aug 19, 2011 2.257 2.270 2.257 2.263 4,760 -0.04(-1.74%)
Aug 18, 2011 2.433 2.433 2.277 2.303 60,400 -0.14(-5.64%)
Aug 17, 2011 2.320 2.440 2.320 2.440 800 +0.11(+4.95%)
Aug 16, 2011 2.325 2.325 2.325 2.325 800 +0.00(+0.00%)
Aug 15, 2011 2.377 2.377 2.325 2.325 3,320 -0.05(-2.11%)
Aug 12, 2011 2.300 2.375 2.300 2.375 4,108 +0.00(+0.21%)
Aug 11, 2011 2.373 2.373 2.370 2.370 1,600 -0.08(-3.46%)
Aug 09, 2011 2.455 2.455 2.455 2.455 0 +0.04(+1.76%)
Aug 08, 2011 2.467 2.467 2.413 2.413 4,720 -0.04(-1.53%)
Aug 05, 2011 2.440 2.497 2.438 2.450 6,960 +0.02(+0.62%)
Aug 04, 2011 2.435 2.435 2.435 2.435 800 +0.02(+0.93%)
Aug 02, 2011 2.413 2.413 2.413 2.413 3,200 -0.00(-0.21%)
Aug 01, 2011 2.438 2.438 2.390 2.417 2,776 -0.01(-0.41%)
Jul 29, 2011 2.487 2.487 2.428 2.428 7,248 -0.07(-2.80%)
Jul 28, 2011 2.498 2.498 2.442 2.498 7,456 +0.00(+0.01%)
Jul 27, 2011 2.450 2.497 2.450 2.497 4,400 +0.05(+2.24%)
Jul 26, 2011 2.460 2.498 2.442 2.442 6,800 +0.00(+0.00%)
Jul 25, 2011 2.487 2.487 2.440 2.442 10,000 -0.06(-2.30%)
Jul 22, 2011 2.487 2.500 2.487 2.500 3,240 +0.00(+0.00%)
Jul 21, 2011 2.482 2.500 2.480 2.500 2,200 +0.00(+0.00%)
Jul 19, 2011 2.498 2.500 2.500 2.500 8,000 +0.00(+0.00%)
Jul 18, 2011 2.500 2.500 2.475 2.500 51,440 -0.00(-0.20%)
Jul 15, 2011 2.475 2.505 2.475 2.505 20,400 +0.00(+0.20%)
Jul 14, 2011 2.445 2.513 2.445 2.500 33,088 +0.05(+2.09%)
Jul 13, 2011 2.435 2.460 2.435 2.449 5,600 +0.06(+2.57%)
Jul 12, 2011 2.455 2.455 2.388 2.388 4,636 -0.03(-1.14%)
Jul 11, 2011 2.388 2.447 2.370 2.415 14,400 +0.04(+1.68%)
Jul 07, 2011 2.375 2.375 2.375 2.375 45,600 +0.02(+1.06%)
Jul 05, 2011 2.357 2.350 2.350 2.350 64,800 -0.05(-2.27%)
Jul 01, 2011 2.385 2.405 2.385 2.405 5,700 +0.01(+0.61%)
Jun 30, 2011 2.357 2.500 2.357 2.390 5,148 -0.01(-0.42%)
Jun 29, 2011 2.315 2.400 2.315 2.400 5,504 -0.01(-0.52%)
Jun 28, 2011 2.450 2.450 2.375 2.413 8,252 -0.03(-1.43%)
Jun 27, 2011 2.317 2.447 2.317 2.447 8,400 -0.01(-0.31%)
Jun 24, 2011 2.455 2.455 2.455 2.455 400 +0.01(+0.31%)
Jun 23, 2011 2.467 2.468 2.447 2.447 2,400 -0.02(-0.81%)
Jun 21, 2011 2.513 2.467 2.467 2.467 7,200 -0.04(-1.69%)
Jun 20, 2011 2.558 2.558 2.510 2.510 2,000 +0.00(+0.20%)
Jun 17, 2011 2.562 2.562 2.487 2.505 12,940 -0.06(-2.24%)
Jun 16, 2011 2.562 2.562 2.562 2.562 2,052 +0.00(+0.00%)
Jun 15, 2011 2.598 2.600 2.562 2.562 3,200 +0.00(+0.00%)
Jun 14, 2011 2.623 2.623 2.555 2.562 5,796 +0.03(+1.08%)
Jun 13, 2011 2.575 2.575 2.535 2.535 2,740 -0.07(-2.59%)
Jun 10, 2011 2.575 2.623 2.575 2.603 5,000 +0.03(+1.07%)
Jun 09, 2011 2.540 2.578 2.540 2.575 3,292 +0.04(+1.48%)
Jun 08, 2011 2.533 2.538 2.533 2.538 1,600 -0.04(-1.55%)
Jun 06, 2011 2.562 2.578 2.578 2.578 3,200 +0.02(+0.98%)
Jun 03, 2011 2.515 2.625 2.505 2.553 7,200 +0.04(+1.59%)
May 24, 2011 2.513 2.513 2.513 2.513 4,640 -0.01(-0.40%)
May 23, 2011 2.513 2.522 2.513 2.522 1,800 +0.01(+0.40%)
May 20, 2011 2.507 2.513 2.502 2.513 3,484 -0.00(-0.10%)
May 19, 2011 2.502 2.575 2.500 2.515 6,400 +0.00(+0.00%)
May 18, 2011 2.498 2.562 2.498 2.515 9,292 +0.02(+0.70%)
May 16, 2011 2.493 2.498 2.498 2.498 4,800 +0.06(+2.46%)
May 13, 2011 2.438 2.438 2.438 2.438 5,800 +0.01(+0.52%)
May 10, 2011 2.425 2.425 2.425 2.425 800 +0.01(+0.52%)
May 09, 2011 2.435 2.435 2.413 2.413 6,124 -0.02(-1.03%)
May 06, 2011 2.390 2.440 2.385 2.438 16,800 +0.02(+0.72%)
May 05, 2011 2.422 2.438 2.215 2.420 13,140 -0.00(-0.10%)
May 04, 2011 2.402 2.422 2.400 2.422 19,360 +0.01(+0.31%)
May 02, 2011 2.415 2.415 2.415 2.415 0 -0.03(-1.13%)
Apr 29, 2011 2.453 2.453 2.437 2.442 7,520 +0.00(+0.00%)
Apr 28, 2011 2.465 2.465 2.442 2.442 6,820 -0.01(-0.31%)
Apr 27, 2011 2.490 2.490 2.450 2.450 4,100 -0.04(-1.61%)
Apr 26, 2011 2.580 2.580 2.490 2.490 16,368 -0.01(-0.50%)
Apr 25, 2011 2.502 2.507 2.500 2.502 6,488 +0.02(+0.60%)
Apr 21, 2011 2.505 2.505 2.487 2.487 3,600 -0.02(-0.70%)
Apr 20, 2011 2.533 2.533 2.487 2.505 16,440 -0.02(-0.79%)
Apr 19, 2011 2.540 2.550 2.525 2.525 11,200 -0.02(-0.98%)
Apr 18, 2011 2.625 2.640 2.500 2.550 16,040 -0.12(-4.67%)
Apr 15, 2011 2.697 2.697 2.658 2.675 6,000 +0.00(+0.19%)
Apr 14, 2011 2.592 2.670 2.562 2.670 16,320 +0.18(+7.12%)
Apr 13, 2011 2.550 2.550 2.490 2.493 16,256 -0.03(-1.38%)
Apr 12, 2011 2.527 2.527 2.527 2.527 760 +0.00(+0.10%)
Apr 11, 2011 2.567 2.567 2.525 2.525 1,000 -0.05(-1.94%)
Apr 08, 2011 2.525 2.575 2.525 2.575 1,600 +0.09(+3.52%)
Apr 07, 2011 2.510 2.510 2.487 2.487 11,332 -0.00(-0.10%)
Apr 06, 2011 2.525 2.538 2.490 2.490 20,880 -0.06(-2.35%)
Apr 05, 2011 2.553 2.553 2.550 2.550 1,560 +0.02(+0.99%)
Apr 01, 2011 2.525 2.525 2.525 2.525 0 -0.07(-2.70%)
Mar 30, 2011 2.595 2.595 2.595 2.595 0 +0.04(+1.37%)
Mar 29, 2011 2.550 2.560 2.550 2.560 18,560 +0.02(+0.89%)
Mar 25, 2011 2.538 2.538 2.538 2.538 0 -0.02(-0.98%)
Mar 24, 2011 2.588 2.590 2.562 2.562 3,680 -0.04(-1.44%)
Mar 23, 2011 2.590 2.600 2.590 2.600 2,800 -0.01(-0.38%)
Mar 22, 2011 2.630 2.630 2.610 2.610 3,520 -0.06(-2.34%)
Mar 21, 2011 2.604 2.680 2.600 2.672 11,752 +0.09(+3.38%)
Mar 18, 2011 2.587 2.588 2.575 2.585 3,732 +0.01(+0.29%)
Mar 17, 2011 2.598 2.600 2.578 2.578 6,216 -0.03(-1.25%)
Mar 16, 2011 2.575 2.625 2.575 2.610 7,600 +0.07(+2.66%)
Mar 15, 2011 2.612 2.612 2.500 2.542 20,000 -0.10(-3.88%)
Mar 14, 2011 2.610 2.680 2.580 2.645 9,920 +0.07(+2.62%)
Mar 11, 2011 2.625 2.625 2.578 2.578 4,000 +0.00(+0.10%)
Mar 10, 2011 2.625 2.625 2.538 2.575 13,560 -0.05(-1.90%)
Mar 09, 2011 2.688 2.688 2.575 2.625 15,400 +0.01(+0.29%)
Mar 08, 2011 2.695 2.695 2.618 2.618 17,364 -0.07(-2.70%)
Mar 07, 2011 2.695 2.695 2.625 2.690 47,176 -0.00(-0.19%)
Mar 04, 2011 2.688 2.697 2.640 2.695 53,620 +0.01(+0.28%)
Mar 03, 2011 2.690 2.690 2.628 2.688 37,640 +0.06(+2.48%)
Mar 02, 2011 2.638 2.638 2.588 2.623 17,804 -0.02(-0.57%)
Mar 01, 2011 2.663 2.672 2.625 2.638 45,884 -0.01(-0.47%)
Feb 28, 2011 2.625 2.650 2.625 2.650 68,352 +0.10(+3.92%)
Feb 25, 2011 2.438 2.598 2.437 2.550 83,408 +0.15(+6.25%)
Feb 24, 2011 2.362 2.438 2.362 2.400 10,460 +0.04(+1.80%)
Feb 23, 2011 2.370 2.375 2.357 2.357 10,400 +0.04(+1.84%)
Feb 22, 2011 2.372 2.372 2.312 2.315 6,800 -0.00(-0.11%)
Feb 18, 2011 2.333 2.333 2.312 2.318 5,960 -0.02(-0.75%)
Feb 17, 2011 2.333 2.335 2.333 2.335 1,360 +0.01(+0.32%)
Feb 16, 2011 2.340 2.340 2.312 2.328 12,756 +0.00(+0.11%)
Feb 15, 2011 2.345 2.345 2.300 2.325 62,740 -0.01(-0.53%)
Feb 14, 2011 2.350 2.350 2.337 2.337 800 +0.01(+0.32%)
Feb 11, 2011 2.337 2.337 2.330 2.330 4,400 -0.01(-0.32%)
Feb 10, 2011 2.328 2.388 2.325 2.337 9,128 -0.02(-1.06%)
Feb 09, 2011 2.335 2.410 2.333 2.362 7,380 +0.02(+1.07%)
Feb 08, 2011 2.342 2.395 2.325 2.338 3,600 -0.00(-0.21%)
Feb 07, 2011 2.433 2.433 2.325 2.342 23,476 -0.10(-3.90%)
Feb 04, 2011 2.433 2.438 2.433 2.438 800 +0.11(+4.84%)
Feb 03, 2011 2.450 2.450 2.312 2.325 11,360 -0.12(-4.98%)
Feb 02, 2011 2.310 2.447 2.310 2.447 5,400 +0.08(+3.46%)
Feb 01, 2011 2.470 2.470 2.315 2.365 21,916 -0.08(-3.47%)
Jan 31, 2011 2.288 2.465 2.288 2.450 8,520 +0.09(+3.70%)
Jan 28, 2011 2.350 2.467 2.350 2.362 27,976 +0.01(+0.53%)
Jan 27, 2011 2.350 2.350 2.329 2.350 6,400 +0.00(+0.11%)
Jan 26, 2011 2.350 2.350 2.347 2.348 1,800 +0.00(+0.00%)
Jan 25, 2011 2.295 2.348 2.295 2.348 10,000 +0.05(+2.07%)
Jan 24, 2011 2.300 2.300 2.297 2.300 4,256 +0.05(+2.22%)
Jan 21, 2011 2.297 2.297 2.250 2.250 1,600 +0.01(+0.45%)
Jan 20, 2011 2.297 2.297 2.240 2.240 13,200 -0.00(-0.11%)
Jan 19, 2011 2.308 2.308 2.237 2.243 22,400 +0.01(+0.22%)
Jan 18, 2011 2.272 2.272 2.237 2.237 24,440 -0.04(-1.54%)
Jan 14, 2011 2.312 2.312 2.212 2.272 71,644 -0.16(-6.48%)
Jan 13, 2011 2.430 2.430 2.430 2.430 1,600 +0.05(+2.10%)
Jan 12, 2011 2.375 2.380 2.312 2.380 13,992 +0.00(+0.21%)
Jan 11, 2011 2.375 2.375 2.375 2.375 400 +0.00(+0.19%)
Jan 10, 2011 2.340 2.375 2.325 2.370 11,500 +0.03(+1.30%)
Jan 07, 2011 2.340 2.340 2.337 2.340 10,752 +0.00(+0.00%)
Jan 06, 2011 2.312 2.340 2.312 2.340 12,000 +0.06(+2.86%)
Jan 04, 2011 2.277 2.275 2.275 2.275 41,600 +0.00(+0.00%)
Jan 03, 2011 2.263 2.325 2.248 2.275 14,284 +0.01(+0.55%)
Dec 31, 2010 2.312 2.312 2.263 2.263 3,016 -0.04(-1.63%)
Dec 30, 2010 2.297 2.300 2.275 2.300 21,328 -0.02(-0.86%)
Dec 29, 2010 2.320 2.320 2.297 2.320 3,200 +0.02(+0.98%)
Dec 28, 2010 2.320 2.320 2.225 2.297 4,140 +0.08(+3.49%)
Dec 27, 2010 2.320 2.320 2.193 2.220 4,600 -0.10(-4.31%)
Dec 23, 2010 2.320 2.320 2.320 2.320 400 -0.01(-0.22%)
Dec 22, 2010 2.320 2.325 2.320 2.325 800 +0.00(+0.00%)
Dec 21, 2010 2.333 2.340 2.316 2.325 8,200 -0.00(-0.16%)
Dec 20, 2010 2.335 2.335 2.329 2.329 1,900 -0.01(-0.27%)
Dec 17, 2010 2.333 2.335 2.333 2.335 816 +0.00(+0.00%)
Dec 16, 2010 2.348 2.348 2.331 2.335 4,812 +0.05(+2.08%)
Dec 15, 2010 2.317 2.317 2.288 2.288 15,428 +0.00(+0.00%)
Dec 14, 2010 2.328 2.328 2.288 2.288 6,400 -0.04(-1.61%)
Dec 13, 2010 2.325 2.325 2.325 2.325 1,200 +0.01(+0.32%)
Dec 10, 2010 2.368 2.368 2.317 2.317 5,408 +0.04(+1.87%)
Dec 09, 2010 2.370 2.370 2.250 2.275 19,600 -0.06(-2.78%)
Dec 08, 2010 2.375 2.375 2.340 2.340 800 -0.03(-1.06%)
Dec 07, 2010 2.382 2.382 2.365 2.365 3,512 +0.10(+4.19%)
Dec 06, 2010 2.430 2.430 2.228 2.270 6,812 -0.08(-3.20%)
Dec 03, 2010 2.340 2.345 2.312 2.345 21,360 -0.03(-1.26%)
Dec 02, 2010 2.425 2.430 2.375 2.375 47,204 -0.06(-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.