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

Jewett-Cameron Trd (NQ: JCTCF )

5.105 +0.105 (+2.10%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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 31, 2022 7.150 7.320 6.840 6.840 4,620 -0.17(-2.43%)
Mar 30, 2022 6.960 7.180 6.920 7.010 4,921 +0.25(+3.70%)
Mar 29, 2022 6.500 6.760 6.180 6.760 3,841 +0.37(+5.79%)
Mar 28, 2022 6.350 6.620 6.210 6.390 1,637 -0.19(-2.88%)
Mar 25, 2022 6.250 6.600 6.250 6.580 1,183 -0.03(-0.46%)
Mar 24, 2022 6.700 6.700 6.180 6.610 4,686 -0.07(-1.05%)
Mar 23, 2022 6.580 6.680 6.580 6.680 775 +0.14(+2.14%)
Mar 22, 2022 6.330 6.850 6.150 6.540 16,115 +0.78(+13.54%)
Mar 21, 2022 7.610 7.608 5.500 5.760 42,994 -1.98(-25.58%)
Mar 18, 2022 6.930 7.740 6.930 7.740 2,687 +1.13(+17.10%)
Mar 17, 2022 6.610 6.610 6.610 6.610 855 -0.14(-2.07%)
Mar 16, 2022 6.730 7.125 6.700 6.750 1,099 +0.14(+2.12%)
Mar 15, 2022 7.180 7.180 6.610 6.610 7,922 -0.50(-7.03%)
Mar 14, 2022 7.460 7.460 7.110 7.110 7,444 -0.35(-4.69%)
Mar 11, 2022 7.450 7.490 7.450 7.460 7,004 +0.01(+0.13%)
Mar 10, 2022 7.561 7.561 7.450 7.450 311 -0.29(-3.75%)
Mar 09, 2022 7.600 7.740 7.600 7.740 6,554 +0.30(+4.03%)
Mar 07, 2022 7.440 271 +0.04(+0.54%)
Mar 04, 2022 7.650 7.650 7.400 7.400 475 -0.03(-0.40%)
Mar 03, 2022 7.430 7.430 7.430 7.430 444 +0.03(+0.41%)
Mar 02, 2022 7.420 7.420 7.400 7.400 1,409 -0.10(-1.33%)
Mar 01, 2022 7.460 7.747 7.460 7.500 2,085 -0.48(-6.02%)
Feb 28, 2022 7.940 7.980 7.940 7.980 2,915 +0.24(+3.10%)
Feb 24, 2022 7.740 274 +0.09(+1.18%)
Feb 23, 2022 7.690 7.982 7.650 7.650 8,686 -0.21(-2.67%)
Feb 18, 2022 7.860 51 +0.46(+6.22%)
Feb 17, 2022 7.800 7.800 7.400 7.400 3,054 -0.10(-1.33%)
Feb 15, 2022 7.500 95 +0.00(+0.00%)
Feb 14, 2022 7.530 7.980 7.500 7.500 2,714 +0.00(+0.00%)
Feb 10, 2022 7.500 375 -0.06(-0.79%)
Feb 09, 2022 7.980 7.980 7.560 7.560 1,294 +0.38(+5.29%)
Feb 07, 2022 7.180 298 -0.23(-3.10%)
Feb 04, 2022 7.990 7.990 7.410 7.410 3,854 -0.07(-0.94%)
Feb 03, 2022 7.400 7.480 7.400 7.480 2,222 +0.13(+1.77%)
Feb 01, 2022 7.350 265 +0.00(+0.00%)
Jan 31, 2022 7.452 7.545 7.340 7.350 9,346 -0.06(-0.82%)
Jan 28, 2022 7.970 7.970 7.411 7.411 3,216 -0.32(-4.15%)
Jan 27, 2022 7.940 7.980 7.723 7.732 2,392 -0.08(-1.00%)
Jan 26, 2022 7.810 7.810 7.810 7.810 146 +0.09(+1.17%)
Jan 25, 2022 7.730 7.730 7.720 7.720 1,134 -0.06(-0.77%)
Jan 21, 2022 7.780 193 -0.25(-3.11%)
Jan 20, 2022 8.100 8.143 8.030 8.030 8,210 -0.15(-1.83%)
Jan 19, 2022 8.110 8.180 8.020 8.180 3,707 -0.01(-0.06%)
Jan 18, 2022 8.110 8.312 8.110 8.185 27,579 -0.46(-5.38%)
Jan 14, 2022 8.650 0 +0.05(+0.61%)
Jan 13, 2022 8.470 8.597 8.470 8.597 994 +0.02(+0.20%)
Jan 12, 2022 8.580 8.580 8.580 8.580 142 -0.01(-0.06%)
Jan 10, 2022 8.585 8.585 8.585 139 +0.14(+1.60%)
Jan 07, 2022 8.490 8.490 8.450 8.450 1,851 -0.07(-0.82%)
Jan 06, 2022 8.450 8.520 8.450 8.520 506 -0.23(-2.63%)
Jan 05, 2022 8.450 8.750 8.450 8.750 1,018 +0.31(+3.62%)
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.