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 +0.246 (+4.80%)
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 (%)
Feb 27, 2018 7.350 7.350 7.350 60 +0.00(+0.00%)
Feb 23, 2018 7.350 7.350 7.350 0 +0.07(+1.03%)
Feb 22, 2018 7.275 7.275 7.275 7.275 3,140 -0.02(-0.34%)
Feb 20, 2018 7.300 7.300 7.300 0 +0.05(+0.65%)
Feb 12, 2018 7.253 7.253 7.253 0 -0.25(-3.30%)
Feb 08, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Feb 06, 2018 7.400 7.400 7.400 84 -0.10(-1.33%)
Feb 05, 2018 7.500 7.500 7.500 7.500 1,010 +0.48(+6.89%)
Feb 02, 2018 7.016 7.016 7.016 7.016 470 -0.66(-8.58%)
Feb 01, 2018 7.675 7.675 7.675 7.675 276 +0.35(+4.78%)
Jan 31, 2018 7.325 7.325 7.325 7.325 1,576 +0.00(+0.00%)
Jan 30, 2018 7.125 7.350 7.125 7.325 6,664 +0.26(+3.66%)
Jan 29, 2018 7.067 7.067 7.067 7.067 490 -0.46(-6.09%)
Jan 26, 2018 7.675 7.675 7.525 7.525 21,990 +0.00(+0.00%)
Jan 25, 2018 7.525 7.525 7.525 7.525 8,750 +0.00(+0.00%)
Jan 23, 2018 7.525 7.525 7.525 118 -0.12(-1.55%)
Jan 19, 2018 7.644 7.644 7.644 10 -0.03(-0.41%)
Jan 18, 2018 7.565 7.725 7.550 7.675 3,174 +0.15(+1.99%)
Jan 17, 2018 7.525 7.716 7.525 7.525 60,134 -0.32(-4.14%)
Jan 16, 2018 7.475 7.875 7.350 7.850 21,118 +0.42(+5.72%)
Jan 12, 2018 7.425 7.425 7.425 0 -0.28(-3.57%)
Jan 11, 2018 7.322 7.914 7.300 7.700 11,850 +0.50(+6.94%)
Jan 10, 2018 7.300 6.850 7.200 5,036 +0.35(+5.11%)
Jan 09, 2018 7.150 7.275 6.675 6.850 44,326 -0.40(-5.52%)
Jan 08, 2018 6.875 7.250 6.500 7.250 11,888 +0.38(+5.45%)
Jan 05, 2018 7.100 7.125 6.725 6.875 69,638 -0.28(-3.85%)
Jan 04, 2018 7.450 7.450 7.150 7.150 5,900 -0.52(-6.84%)
Jan 03, 2018 7.500 7.675 7.500 7.675 1,400 +0.05(+0.66%)
Jan 02, 2018 7.717 7.717 7.525 7.625 4,562 +0.12(+1.67%)
Dec 28, 2017 7.500 7.500 7.500 0 +0.03(+0.33%)
Dec 27, 2017 7.720 7.720 7.475 7.475 8,966 -0.10(-1.32%)
Dec 26, 2017 7.788 7.788 7.250 7.575 18,582 +0.03(+0.33%)
Dec 22, 2017 7.700 7.700 7.387 7.550 7,716 -0.20(-2.58%)
Dec 21, 2017 7.675 7.750 7.675 7.750 4,334 +0.09(+1.17%)
Dec 20, 2017 7.660 7.675 7.660 7.660 2,788 -0.09(-1.16%)
Dec 19, 2017 7.750 7.750 7.750 7.750 508 +0.12(+1.64%)
Dec 18, 2017 7.700 7.700 7.625 7.625 3,182 -0.08(-0.97%)
Dec 15, 2017 7.700 7.700 7.700 7.700 5,840 +0.10(+1.32%)
Dec 14, 2017 7.600 7.600 7.600 7.600 20,204 +0.02(+0.33%)
Dec 13, 2017 7.300 7.750 7.300 7.575 9,748 -0.02(-0.33%)
Dec 11, 2017 7.600 7.600 7.600 2,302 +0.24(+3.24%)
Dec 07, 2017 7.362 7.362 7.362 2,806 -0.51(-6.52%)
Dec 06, 2017 7.573 7.925 7.573 7.875 4,026 +0.33(+4.30%)
Dec 05, 2017 7.500 7.700 7.500 7.550 11,026 -0.20(-2.58%)
Dec 04, 2017 7.950 7.750 7.750 8,280 -0.20(-2.52%)
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.