Jewett-Cameron Trd (NQ: JCTCF )

8.650 USD UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.147 3.292 3.147 3.292 2,400 +0.08(+2.41%)
Nov 26, 2012 3.215 3.215 3.215 3.215 1,600 -0.04(-1.15%)
Nov 23, 2012 3.260 3.260 3.252 3.252 4,000 -0.06(-1.74%)
Nov 21, 2012 3.217 3.317 3.125 3.310 8,584 +0.26(+8.52%)
Nov 20, 2012 3.147 3.225 3.000 3.050 5,872 -0.20(-6.15%)
Nov 19, 2012 2.890 3.325 2.890 3.250 4,484 +0.05(+1.48%)
Nov 16, 2012 3.125 3.308 2.797 3.203 10,740 +0.10(+3.22%)
Nov 15, 2012 3.315 3.315 3.087 3.103 17,200 -0.25(-7.32%)
Nov 14, 2012 3.345 3.350 3.345 3.348 2,800 -0.02(-0.52%)
Nov 13, 2012 3.250 3.365 3.250 3.365 7,200 -0.00(-0.07%)
Nov 12, 2012 3.308 3.367 3.308 3.367 1,488 +0.17(+5.32%)
Nov 09, 2012 3.195 3.205 3.190 3.197 8,280 -0.05(-1.39%)
Nov 08, 2012 3.522 3.522 3.065 3.243 66,220 -0.32(-9.05%)
Nov 07, 2012 3.550 3.587 3.513 3.565 19,924 +0.04(+1.13%)
Nov 05, 2012 3.592 3.525 3.525 3.525 7,200 +0.00(+0.14%)
Nov 02, 2012 3.623 3.623 3.515 3.520 8,000 -0.06(-1.81%)
Nov 01, 2012 3.525 3.592 3.525 3.585 9,964 +0.05(+1.34%)
Oct 31, 2012 3.500 3.538 3.500 3.538 2,952 -0.02(-0.42%)
Oct 26, 2012 3.553 3.553 3.553 3.553 2,400 +0.05(+1.50%)
Oct 25, 2012 3.595 3.595 3.500 3.500 2,400 -0.05(-1.40%)
Oct 24, 2012 3.485 3.572 3.475 3.550 80,244 +0.06(+1.87%)
Oct 23, 2012 3.393 3.485 3.393 3.485 2,600 +0.20(+6.09%)
Oct 18, 2012 3.285 3.285 3.285 3.285 0 +0.15(+4.87%)
Oct 17, 2012 3.138 3.138 3.125 3.132 2,800 +0.09(+3.04%)
Oct 16, 2012 3.090 3.090 3.040 3.040 960 -0.06(-1.85%)
Oct 15, 2012 3.125 3.125 3.097 3.097 3,628 -0.10(-2.98%)
Oct 10, 2012 3.200 3.192 3.192 3.192 4,000 +0.01(+0.47%)
Oct 09, 2012 3.123 3.200 3.118 3.178 9,200 +0.08(+2.42%)
Oct 08, 2012 3.103 3.103 3.103 3.103 480 +0.08(+2.55%)
Oct 05, 2012 3.212 3.212 3.000 3.025 3,248 -0.12(-3.96%)
Oct 04, 2012 3.245 3.255 2.980 3.150 36,416 -0.12(-3.82%)
Oct 03, 2012 3.365 3.365 3.250 3.275 12,400 -0.09(-2.67%)
Oct 02, 2012 3.228 3.365 3.228 3.365 11,988 -0.04(-1.10%)
Sep 28, 2012 3.402 3.402 3.402 3.402 0 +0.05(+1.35%)
Sep 27, 2012 3.078 3.357 3.078 3.357 40,580 +0.23(+7.52%)
Sep 26, 2012 3.130 3.130 3.087 3.123 33,064 +0.03(+0.89%)
Sep 25, 2012 2.922 3.174 2.900 3.095 93,872 +0.15(+5.00%)
Sep 24, 2012 2.922 2.950 2.913 2.947 18,852 +0.04(+1.46%)
Sep 21, 2012 2.933 2.962 2.875 2.905 27,604 -0.03(-1.02%)
Sep 20, 2012 2.882 2.945 2.870 2.935 16,000 -0.01(-0.42%)
Sep 19, 2012 2.860 2.982 2.860 2.947 15,360 +0.08(+2.97%)
Sep 18, 2012 2.788 2.862 2.788 2.862 14,360 +0.00(+0.00%)
Sep 17, 2012 2.840 2.913 2.840 2.862 39,808 +0.02(+0.88%)
Sep 14, 2012 2.840 2.840 2.788 2.837 27,616 -0.02(-0.87%)
Sep 13, 2012 2.728 2.875 2.728 2.862 85,536 +0.12(+4.57%)
Sep 12, 2012 2.625 2.737 2.600 2.737 35,388 +0.11(+4.29%)
Sep 11, 2012 2.620 2.625 2.620 2.625 4,400 +0.00(+0.00%)
Sep 10, 2012 2.587 2.625 2.558 2.625 20,708 +0.04(+1.74%)
Sep 07, 2012 2.588 2.588 2.580 2.580 3,600 -0.02(-0.77%)
Sep 06, 2012 2.558 2.600 2.558 2.600 9,600 +0.01(+0.48%)
Sep 05, 2012 2.558 2.597 2.533 2.587 14,640 +0.05(+1.97%)
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.