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

Jewett-Cameron Trd (NQ: JCTCF )

5.124 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 25, 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 (%)
Mar 30, 2007 1.852 1.852 1.850 1.850 1,200 -0.00(-0.00%)
Mar 29, 2007 1.873 1.875 1.850 1.850 4,880 +0.04(+2.35%)
Mar 28, 2007 1.827 1.865 1.790 1.808 30,080 -0.05(-2.69%)
Mar 27, 2007 1.913 1.913 1.775 1.857 39,756 -0.09(-4.62%)
Mar 26, 2007 2.000 2.002 1.905 1.948 14,172 -0.03(-1.52%)
Mar 23, 2007 2.013 2.013 1.850 1.978 29,200 -0.02(-1.25%)
Mar 22, 2007 2.007 2.013 1.855 2.002 37,200 -0.06(-3.14%)
Mar 21, 2007 2.188 2.188 2.030 2.067 8,000 +0.04(+1.97%)
Mar 20, 2007 2.087 2.317 2.025 2.027 294,800 -0.06(-2.87%)
Mar 19, 2007 2.147 2.147 2.062 2.087 37,200 +0.06(+3.09%)
Mar 16, 2007 2.098 2.100 2.005 2.025 33,600 +0.05(+2.40%)
Mar 15, 2007 2.500 2.837 1.975 1.978 294,400 +0.76(+62.09%)
Mar 14, 2007 1.286 1.286 1.200 1.220 20,418 -0.01(-1.08%)
Mar 13, 2007 1.202 1.278 1.222 1.233 23,580 +0.03(+2.59%)
Mar 12, 2007 1.209 1.209 1.201 1.202 26,220 -0.01(-0.55%)
Mar 09, 2007 1.218 1.218 1.209 1.209 6,234 -0.07(-5.72%)
Mar 08, 2007 1.282 1.282 1.282 1.282 600 +0.04(+3.59%)
Mar 07, 2007 1.224 1.238 1.224 1.238 3,300 -0.01(-0.89%)
Mar 06, 2007 1.282 1.282 1.234 1.249 3,450 +0.03(+2.84%)
Mar 05, 2007 1.227 1.284 1.214 1.214 12,900 -0.05(-4.04%)
Mar 02, 2007 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Mar 01, 2007 1.227 1.310 1.211 1.266 30,048 +0.02(+1.24%)
Feb 28, 2007 1.250 1.250 1.230 1.250 4,020 -0.00(-0.09%)
Feb 27, 2007 1.216 1.321 1.216 1.251 18,180 +0.00(+0.09%)
Feb 26, 2007 1.252 1.327 1.222 1.250 26,334 -0.02(-1.32%)
Feb 23, 2007 1.268 1.268 1.216 1.267 3,600 +0.01(+1.15%)
Feb 22, 2007 1.169 1.274 1.168 1.252 49,200 +0.00(+0.09%)
Feb 21, 2007 1.144 1.273 1.144 1.251 67,068 +0.09(+7.75%)
Feb 20, 2007 1.122 1.161 1.119 1.161 37,662 +0.04(+3.57%)
Feb 16, 2007 1.122 1.122 1.107 1.121 13,236 +0.00(+0.40%)
Feb 15, 2007 1.113 1.122 1.094 1.117 24,360 -0.01(-0.49%)
Feb 14, 2007 1.106 1.122 1.097 1.122 44,172 +0.03(+2.33%)
Feb 13, 2007 1.109 1.110 1.097 1.097 11,100 -0.01(-1.20%)
Feb 12, 2007 1.117 1.117 1.110 1.110 11,856 -0.01(-0.89%)
Feb 09, 2007 1.126 1.126 1.120 1.120 7,200 +0.01(+0.90%)
Feb 08, 2007 1.126 1.126 1.097 1.110 23,310 -0.00(-0.10%)
Feb 07, 2007 1.114 1.118 1.111 1.111 18,600 -0.01(-0.60%)
Feb 06, 2007 1.114 1.122 1.107 1.118 35,892 +0.02(+2.13%)
Feb 05, 2007 1.117 1.121 1.093 1.094 23,748 -0.02(-1.70%)
Feb 02, 2007 1.122 1.125 1.113 1.113 10,428 -0.01(-0.79%)
Feb 01, 2007 1.133 1.133 1.118 1.122 9,150 +0.00(+0.10%)
Jan 31, 2007 1.111 1.121 1.091 1.121 25,500 +0.01(+0.90%)
Jan 30, 2007 1.147 1.147 1.106 1.111 31,830 -0.00(-0.00%)
Jan 29, 2007 1.128 1.133 1.111 1.111 19,584 -0.01(-1.09%)
Jan 26, 2007 1.096 1.123 1.091 1.123 4,050 -0.01(-0.79%)
Jan 25, 2007 1.088 1.132 1.088 1.132 12,366 +0.01(+0.99%)
Jan 24, 2007 1.108 1.121 1.080 1.121 45,606 +0.01(+0.80%)
Jan 23, 2007 1.118 1.158 1.112 1.112 38,982 -0.01(-0.50%)
Jan 22, 2007 1.156 1.156 1.112 1.118 39,240 -0.01(-1.18%)
Jan 19, 2007 1.057 1.133 1.057 1.131 30,822 +0.03(+2.31%)
Jan 18, 2007 1.156 1.156 1.100 1.106 71,100 -0.05(-3.96%)
Jan 17, 2007 1.156 1.178 1.133 1.151 197,790 +0.02(+1.77%)
Jan 16, 2007 1.141 1.162 1.124 1.131 136,074 +0.01(+0.62%)
Jan 12, 2007 1.067 1.158 1.036 1.124 935,034 -1.08(-48.90%)
Jan 11, 2007 2.223 2.225 2.157 2.200 69,600 +0.03(+1.54%)
Jan 10, 2007 2.178 2.178 2.167 2.167 22,200 -0.02(-0.76%)
Jan 09, 2007 2.228 2.228 2.167 2.183 31,800 -0.05(-2.24%)
Jan 08, 2007 2.142 2.233 2.142 2.233 36,600 +0.07(+3.08%)
Jan 05, 2007 2.253 2.253 2.150 2.167 69,600 -0.01(-0.23%)
Jan 04, 2007 2.165 2.187 2.125 2.172 58,200 +0.03(+1.16%)
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.