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 (%)
Dec 31, 2021 8.510 8.690 8.250 8.430 3,760 -0.20(-2.32%)
Dec 30, 2021 8.754 8.895 8.630 8.630 3,794 -0.12(-1.37%)
Dec 29, 2021 8.920 8.945 8.750 8.750 2,344 -0.03(-0.34%)
Dec 28, 2021 8.780 8.780 8.780 8.780 375 -0.25(-2.77%)
Dec 27, 2021 9.015 9.336 8.550 9.030 1,375 +0.14(+1.57%)
Dec 23, 2021 8.500 8.890 8.360 8.890 1,378 +0.41(+4.83%)
Dec 22, 2021 8.850 8.905 8.480 8.480 7,844 -0.46(-5.15%)
Dec 21, 2021 8.960 8.960 8.910 8.940 1,104 -0.30(-3.25%)
Dec 17, 2021 9.240 9.240 9.240 304 +0.24(+2.67%)
Dec 16, 2021 9.000 9.000 9.000 9.000 821 +0.04(+0.45%)
Dec 15, 2021 8.990 9.030 8.960 8.960 1,457 -0.28(-3.03%)
Dec 14, 2021 9.440 9.440 9.162 9.240 2,030 +0.28(+3.12%)
Dec 13, 2021 8.970 9.154 8.960 8.960 1,092 -0.22(-2.40%)
Dec 10, 2021 8.960 9.180 8.960 9.180 446 +0.21(+2.34%)
Dec 09, 2021 9.026 9.190 8.970 8.970 880 -0.03(-0.33%)
Dec 08, 2021 9.000 9.110 9.000 9.000 941 -0.10(-1.12%)
Dec 07, 2021 9.070 9.102 9.070 9.102 2,605 +0.08(+0.91%)
Dec 06, 2021 9.000 9.070 8.980 9.020 9,878 -0.01(-0.11%)
Dec 03, 2021 9.070 9.070 9.020 9.030 1,023 +0.07(+0.78%)
Dec 02, 2021 9.150 9.150 8.960 8.960 4,506 -0.59(-6.18%)
Dec 01, 2021 9.220 9.840 9.220 9.550 1,789 +0.40(+4.37%)
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%)
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.