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 (%)
Apr 30, 2009 1.373 1.373 1.373 1.373 0 +0.10(+7.65%)
Apr 24, 2009 1.275 1.275 1.275 1.275 1,600 +0.01(+1.19%)
Apr 23, 2009 1.363 1.367 1.260 1.260 1,200 -0.08(-6.32%)
Apr 22, 2009 1.343 1.345 1.343 1.345 800 +0.08(+6.75%)
Apr 21, 2009 1.258 1.260 1.258 1.260 800 +0.00(+0.00%)
Apr 20, 2009 1.260 1.260 1.260 1.260 2,004 -0.11(-8.20%)
Apr 17, 2009 1.350 1.373 1.350 1.373 2,600 +0.06(+4.37%)
Apr 16, 2009 1.290 1.315 1.290 1.315 3,600 +0.02(+1.54%)
Apr 15, 2009 1.295 1.295 1.295 1.295 400 +0.00(+0.19%)
Apr 13, 2009 1.292 1.292 1.292 1.292 0 +0.04(+3.40%)
Apr 09, 2009 1.250 1.250 1.250 1.250 4,000 +0.02(+2.04%)
Apr 08, 2009 1.270 1.225 1.225 1.225 4,400 +0.02(+2.08%)
Apr 02, 2009 1.270 1.200 1.200 1.200 8,800 +0.00(+0.00%)
Mar 27, 2009 1.200 1.200 1.200 1.200 3,200 +0.00(+0.00%)
Mar 25, 2009 1.200 1.200 1.200 1.200 2,400 -0.03(-2.17%)
Mar 20, 2009 1.227 1.227 1.227 1.227 0 +0.01(+0.54%)
Mar 19, 2009 1.220 1.220 1.220 1.220 400 +0.02(+1.67%)
Mar 17, 2009 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.200 1.200 4,800 +0.00(+0.00%)
Mar 12, 2009 1.175 1.200 1.175 1.200 2,000 +0.04(+3.23%)
Mar 11, 2009 1.160 1.163 1.125 1.163 17,272 +0.04(+3.33%)
Mar 10, 2009 1.125 1.125 1.125 1.125 1,816 -0.02(-2.17%)
Mar 09, 2009 1.150 1.150 1.150 1.150 400 +0.15(+15.00%)
Mar 06, 2009 1.210 1.210 1.000 1.000 18,140 -0.07(-6.97%)
Mar 05, 2009 1.075 1.075 1.075 1.075 3,600 -0.03(-2.27%)
Mar 04, 2009 1.150 1.150 1.075 1.100 7,708 -0.05(-4.35%)
Mar 02, 2009 1.153 1.153 1.150 1.150 3,892 -0.08(-6.43%)
Feb 27, 2009 1.229 1.229 1.229 1.229 820 +0.08(+6.64%)
Feb 24, 2009 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Feb 23, 2009 1.150 1.153 1.150 1.153 1,520 -0.09(-7.43%)
Feb 20, 2009 1.153 1.245 1.150 1.245 2,800 +0.09(+7.79%)
Feb 19, 2009 1.155 1.155 1.155 1.155 400 -0.09(-7.41%)
Feb 18, 2009 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Feb 17, 2009 1.248 1.248 1.248 1.248 400 +0.09(+7.78%)
Feb 13, 2009 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Feb 12, 2009 1.157 1.157 1.156 1.157 800 -0.03(-2.52%)
Feb 09, 2009 1.188 1.187 1.187 1.187 0 +0.00(+0.00%)
Feb 06, 2009 1.187 1.187 1.187 1.187 400 +0.09(+8.69%)
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.