Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.608 4.610 4.500 4.500 6,800 +0.00(+0.00%)
Mar 27, 2013 4.465 4.500 4.438 4.500 7,272 +0.02(+0.39%)
Mar 26, 2013 4.460 4.492 4.400 4.482 6,800 +0.04(+1.01%)
Mar 25, 2013 4.475 4.490 4.438 4.438 3,904 -0.04(-0.84%)
Mar 22, 2013 4.475 4.475 4.425 4.475 9,304 +0.10(+2.29%)
Mar 20, 2013 4.492 4.375 4.375 4.375 8,800 -0.10(-2.29%)
Mar 19, 2013 4.375 4.478 4.250 4.478 7,232 -0.01(-0.33%)
Mar 18, 2013 4.335 4.500 4.218 4.492 17,928 +0.09(+2.10%)
Mar 15, 2013 4.400 4.400 4.400 4.400 400 +0.02(+0.57%)
Mar 14, 2013 4.263 4.375 4.263 4.375 5,576 +0.12(+2.70%)
Mar 12, 2013 4.260 4.260 4.260 4.260 0 +0.22(+5.45%)
Mar 11, 2013 3.982 4.062 3.982 4.040 48,808 +0.04(+1.00%)
Mar 08, 2013 3.970 4.000 3.965 4.000 11,500 +0.03(+0.82%)
Mar 07, 2013 3.967 3.967 3.967 3.967 1,600 -0.03(-0.81%)
Mar 06, 2013 4.008 4.008 4.000 4.000 3,940 -0.00(-0.06%)
Mar 05, 2013 4.013 4.115 4.003 4.003 6,400 -0.02(-0.62%)
Mar 04, 2013 4.030 4.030 4.000 4.027 8,028 +0.01(+0.37%)
Mar 01, 2013 4.112 4.120 4.013 4.013 6,388 -0.10(-2.43%)
Feb 28, 2013 4.048 4.125 4.048 4.112 7,588 +0.04(+0.92%)
Feb 27, 2013 3.953 4.082 3.953 4.075 3,868 +0.15(+3.88%)
Feb 26, 2013 4.003 4.190 3.923 3.923 13,420 -0.08(-1.93%)
Feb 25, 2013 4.162 4.180 4.000 4.000 20,148 -0.04(-1.05%)
Feb 22, 2013 4.162 4.192 4.043 4.043 6,980 +0.03(+0.75%)
Feb 21, 2013 4.157 4.200 4.013 4.013 14,868 -0.17(-4.12%)
Feb 20, 2013 4.125 4.190 4.060 4.185 11,576 -0.01(-0.12%)
Feb 19, 2013 4.025 4.200 4.025 4.190 5,560 +0.18(+4.42%)
Feb 14, 2013 3.993 4.013 4.013 4.013 31,200 -0.16(-3.78%)
Feb 12, 2013 4.230 4.170 4.170 4.170 40,800 -0.08(-1.88%)
Feb 11, 2013 4.260 4.260 3.950 4.250 24,800 +0.10(+2.47%)
Feb 08, 2013 4.017 4.188 4.000 4.147 72,320 +0.15(+3.69%)
Feb 07, 2013 4.013 4.100 4.000 4.000 47,652 -0.10(-2.44%)
Feb 06, 2013 4.075 4.100 3.950 4.100 34,768 +0.08(+1.86%)
Feb 04, 2013 4.035 4.035 3.950 4.025 20,796 -0.02(-0.43%)
Feb 01, 2013 4.107 4.112 4.003 4.043 31,124 -0.07(-1.70%)
Jan 31, 2013 4.100 4.112 4.000 4.112 27,092 +0.01(+0.30%)
Jan 30, 2013 4.093 4.107 4.050 4.100 13,816 +0.04(+0.99%)
Jan 29, 2013 4.188 4.188 4.018 4.060 15,028 -0.13(-3.04%)
Jan 28, 2013 4.162 4.242 4.162 4.188 26,528 +0.02(+0.54%)
Jan 25, 2013 4.162 4.212 4.160 4.165 39,600 +0.01(+0.24%)
Jan 24, 2013 4.175 4.192 4.155 4.155 16,840 +0.00(+0.12%)
Jan 23, 2013 4.188 4.188 4.125 4.150 34,976 +0.03(+0.61%)
Jan 22, 2013 3.998 4.125 3.962 4.125 54,484 +0.19(+4.70%)
Jan 18, 2013 3.942 3.994 3.938 3.940 4,680 +0.00(+0.06%)
Jan 17, 2013 3.938 3.938 3.925 3.938 5,600 -0.02(-0.44%)
Jan 16, 2013 3.800 4.025 3.795 3.955 78,552 +0.14(+3.74%)
Jan 15, 2013 3.748 3.812 3.632 3.812 89,864 +0.31(+9.01%)
Jan 12, 2013 3.498 3.498 3.498 0 +0.00(+0.00%)
Jan 11, 2013 3.500 3.500 3.498 3.498 1,200 -0.00(-0.07%)
Jan 10, 2013 3.522 3.522 3.495 3.500 4,804 +0.01(+0.29%)
Jan 09, 2013 3.442 3.490 3.442 3.490 4,676 +0.11(+3.41%)
Jan 08, 2013 3.260 3.375 3.252 3.375 6,980 +0.01(+0.37%)
Jan 04, 2013 3.362 3.362 3.362 3.362 0 +0.11(+3.46%)
Jan 03, 2013 3.243 3.255 3.240 3.250 16,908 +0.06(+1.72%)
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.