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 (%)
Feb 26, 2021 10.24 10.58 10.24 10.56 1,500 +0.01(+0.08%)
Feb 25, 2021 10.77 10.77 10.55 10.55 777 +0.00(+0.01%)
Feb 24, 2021 10.50 10.80 10.50 10.55 1,135 -0.14(-1.31%)
Feb 23, 2021 10.60 10.69 9.742 10.69 7,259 +0.00(+0.01%)
Feb 22, 2021 10.53 10.76 10.53 10.69 2,531 +0.17(+1.65%)
Feb 19, 2021 10.54 10.80 10.44 10.52 3,700 -0.02(-0.21%)
Feb 18, 2021 10.40 10.80 10.40 10.54 6,672 +0.04(+0.35%)
Feb 17, 2021 10.52 10.52 10.40 10.50 3,452 +0.12(+1.16%)
Feb 16, 2021 10.29 10.38 10.25 10.38 5,919 +0.11(+1.05%)
Feb 12, 2021 9.526 10.27 9.526 10.27 1,000 +0.02(+0.22%)
Feb 11, 2021 10.20 10.44 10.20 10.25 4,070 +0.02(+0.15%)
Feb 10, 2021 9.800 10.25 9.250 10.23 8,583 -0.08(-0.82%)
Feb 09, 2021 10.29 10.32 10.26 10.32 4,437 +0.17(+1.67%)
Feb 08, 2021 9.850 10.16 9.830 10.15 12,066 +0.37(+3.78%)
Feb 05, 2021 9.850 9.850 9.310 9.780 2,000 -0.02(-0.20%)
Feb 04, 2021 9.720 9.850 9.570 9.800 6,903 +0.42(+4.51%)
Feb 03, 2021 9.250 9.550 9.250 9.377 7,277 +0.09(+0.93%)
Feb 02, 2021 9.500 9.640 9.250 9.290 8,146 +0.07(+0.81%)
Feb 01, 2021 9.350 9.370 9.215 9.215 6,871 -0.04(-0.49%)
Jan 29, 2021 9.260 9.260 9.260 508 +0.00(+0.00%)
Jan 28, 2021 9.200 9.368 9.200 9.260 3,176 +0.06(+0.65%)
Jan 27, 2021 9.200 9.300 9.110 9.200 2,640 -0.19(-2.02%)
Jan 26, 2021 9.543 9.543 9.390 9.390 3,016 -0.15(-1.57%)
Jan 25, 2021 9.710 9.795 9.440 9.540 10,279 -0.32(-3.25%)
Jan 22, 2021 9.990 10.000 9.630 9.860 17,400 -0.08(-0.80%)
Jan 21, 2021 10.09 10.09 9.900 9.940 3,629 -0.15(-1.49%)
Jan 20, 2021 10.12 10.12 9.960 10.09 12,704 +0.24(+2.39%)
Jan 19, 2021 9.810 10.16 9.790 9.854 5,055 +0.06(+0.65%)
Jan 15, 2021 9.620 10.40 9.620 9.790 33,500 +0.65(+7.11%)
Jan 14, 2021 9.180 9.180 9.090 9.140 4,073 +0.08(+0.88%)
Jan 13, 2021 9.050 9.060 9.030 9.060 9,490 +0.11(+1.23%)
Jan 12, 2021 8.674 9.190 8.674 8.950 5,809 +0.15(+1.70%)
Jan 11, 2021 8.830 8.830 8.800 8.800 1,212 +0.02(+0.23%)
Jan 08, 2021 8.790 8.790 8.770 8.780 1,800 +0.02(+0.20%)
Jan 07, 2021 8.790 8.790 8.763 8.763 5,096 +0.00(+0.03%)
Jan 06, 2021 8.660 8.790 8.660 8.760 5,281 -0.02(-0.23%)
Jan 05, 2021 8.780 8.780 8.780 8.780 652 -0.01(-0.11%)
Jan 04, 2021 8.750 8.790 8.620 8.790 13,226 -0.00(-0.02%)
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%)
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.