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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM 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 (%)
Dec 31, 2020 8.792 8.792 8.792 6,280 -0.05(-0.54%)
Dec 30, 2020 8.450 8.900 8.450 8.840 6,280 +0.33(+3.93%)
Dec 29, 2020 8.505 8.510 8.480 8.505 1,290 +0.01(+0.06%)
Dec 28, 2020 8.590 8.717 8.260 8.500 12,452 -0.08(-0.93%)
Dec 24, 2020 8.820 8.820 8.580 8.580 14,400 -0.34(-3.81%)
Dec 23, 2020 8.850 8.920 8.775 8.920 1,568 +0.03(+0.34%)
Dec 22, 2020 8.890 8.970 8.890 8.890 7,860 +0.21(+2.42%)
Dec 21, 2020 8.800 8.800 8.680 8.680 5,130 -0.09(-1.03%)
Dec 18, 2020 8.860 8.860 8.770 8.770 2,200 +0.01(+0.11%)
Dec 17, 2020 8.830 8.900 8.760 8.760 3,606 -0.10(-1.13%)
Dec 16, 2020 8.855 8.860 8.855 8.860 1,282 -0.17(-1.88%)
Dec 15, 2020 9.150 9.150 8.900 9.030 8,196 -0.02(-0.22%)
Dec 14, 2020 8.897 9.050 8.897 9.050 5,548 +0.00(+0.00%)
Dec 11, 2020 9.000 9.141 8.950 9.050 4,500 +0.00(+0.00%)
Dec 10, 2020 9.090 9.600 9.050 9.050 4,423 +0.00(+0.00%)
Dec 09, 2020 8.800 9.205 8.800 9.050 10,481 +0.08(+0.89%)
Dec 08, 2020 8.950 9.163 8.931 8.970 9,589 +0.03(+0.34%)
Dec 07, 2020 8.875 9.210 8.800 8.940 9,076 -0.16(-1.76%)
Dec 04, 2020 8.760 9.596 8.760 9.100 12,900 +0.34(+3.88%)
Dec 03, 2020 8.650 8.800 8.650 8.760 6,959 -0.02(-0.23%)
Dec 02, 2020 8.770 8.780 8.720 8.780 1,296 +0.02(+0.19%)
Dec 01, 2020 8.901 8.901 8.750 8.764 4,078 -0.14(-1.53%)
Nov 30, 2020 9.000 9.000 8.900 8.900 433 +0.00(+0.00%)
Nov 27, 2020 9.240 9.240 8.800 8.900 2,900 -0.20(-2.20%)
Nov 25, 2020 9.130 9.172 9.040 9.100 3,300 +0.30(+3.41%)
Nov 24, 2020 8.959 8.959 8.800 8.800 2,197 -0.21(-2.37%)
Nov 23, 2020 9.295 9.295 8.900 9.014 6,446 -0.27(-2.95%)
Nov 20, 2020 8.880 9.287 8.880 9.287 8,900 -0.00(-0.03%)
Nov 19, 2020 9.150 9.290 9.140 9.290 3,770 +0.19(+2.09%)
Nov 18, 2020 9.270 9.290 8.800 9.100 5,296 -0.32(-3.39%)
Nov 17, 2020 9.350 9.600 8.960 9.419 25,593 -0.07(-0.72%)
Nov 16, 2020 9.490 9.689 9.160 9.487 66,687 +0.20(+2.12%)
Nov 13, 2020 9.490 9.490 9.250 9.290 7,400 +0.49(+5.57%)
Nov 12, 2020 9.100 9.100 8.800 8.800 297 -0.30(-3.30%)
Nov 11, 2020 8.740 9.100 8.740 9.100 213 -0.08(-0.87%)
Nov 10, 2020 9.100 9.335 9.100 9.180 986 -0.06(-0.68%)
Nov 09, 2020 9.245 9.500 9.242 9.242 919 -0.26(-2.71%)
Nov 06, 2020 9.400 9.748 9.400 9.500 1,200 -0.10(-0.99%)
Nov 05, 2020 9.595 9.595 9.595 340 +0.00(+0.00%)
Nov 04, 2020 9.270 9.595 9.270 9.595 915 +0.20(+2.08%)
Nov 03, 2020 8.910 9.450 8.910 9.400 4,309 +0.50(+5.62%)
Nov 02, 2020 8.150 9.050 8.150 8.900 1,291 -0.04(-0.45%)
Oct 30, 2020 9.480 9.480 8.940 8.940 300 -0.43(-4.59%)
Oct 29, 2020 10.07 10.07 9.260 9.370 2,215 -0.75(-7.41%)
Oct 28, 2020 9.740 10.12 9.740 10.12 2,182 +0.18(+1.81%)
Oct 27, 2020 10.46 10.46 9.940 9.940 5,077 -0.67(-6.31%)
Oct 26, 2020 10.71 10.79 10.61 10.61 4,912 -0.43(-3.89%)
Oct 23, 2020 10.91 11.05 10.61 11.04 6,600 +0.19(+1.74%)
Oct 22, 2020 11.36 11.66 10.54 10.85 13,252 -0.15(-1.36%)
Oct 21, 2020 10.98 11.25 10.70 11.00 21,315 +0.65(+6.28%)
Oct 20, 2020 10.00 10.69 9.830 10.35 27,949 +0.50(+5.08%)
Oct 19, 2020 9.637 9.890 9.500 9.850 20,166 +0.05(+0.51%)
Oct 16, 2020 9.200 9.870 9.130 9.800 39,700 +0.67(+7.34%)
Oct 15, 2020 8.405 9.650 8.405 9.130 9,422 +0.64(+7.54%)
Oct 14, 2020 8.062 8.490 8.062 8.490 1,655 +0.19(+2.29%)
Oct 13, 2020 8.300 8.448 8.300 8.300 1,519 +0.05(+0.61%)
Oct 12, 2020 8.250 8.250 8.250 8.250 1,039 -0.11(-1.29%)
Oct 09, 2020 7.820 8.358 7.780 8.358 26,500 +0.55(+7.02%)
Oct 08, 2020 7.800 7.848 7.800 7.810 5,731 +0.23(+3.03%)
Oct 07, 2020 7.660 7.900 7.580 7.580 9,831 +0.04(+0.56%)
Oct 06, 2020 7.664 7.664 7.538 7.538 1,647 +0.13(+1.73%)
Oct 05, 2020 7.460 7.460 7.230 7.410 2,042 -0.01(-0.13%)
Oct 02, 2020 7.450 7.450 7.420 7.420 2,100 -0.41(-5.24%)
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.