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 (%)
Apr 29, 2015 5.660 5.215 5.215 5.215 8,000 -0.36(-6.46%)
Apr 28, 2015 5.575 5.605 5.575 5.575 4,320 -0.06(-1.15%)
Apr 27, 2015 5.355 5.640 5.345 5.640 3,406 +0.09(+1.62%)
Apr 24, 2015 5.150 5.550 5.150 5.550 32,558 +0.39(+7.56%)
Apr 23, 2015 5.234 5.250 5.160 5.160 3,446 -0.04(-0.77%)
Apr 22, 2015 5.225 5.225 5.175 5.200 4,800 -0.00(-0.10%)
Apr 20, 2015 5.130 5.205 5.205 5.205 330 -0.07(-1.33%)
Apr 17, 2015 5.205 5.275 5.205 5.275 15,492 +0.08(+1.64%)
Apr 16, 2015 5.192 5.192 5.190 5.190 1,302 +0.08(+1.47%)
Apr 15, 2015 5.150 5.150 5.100 5.115 8,800 -0.06(-1.16%)
Apr 14, 2015 5.135 5.175 5.130 5.175 4,100 +0.05(+0.98%)
Apr 09, 2015 5.125 5.125 5.125 5.125 40 +0.00(+0.00%)
Apr 07, 2015 5.110 5.125 5.125 5.125 40 +0.00(+0.10%)
Apr 06, 2015 5.175 5.175 5.120 5.120 916 -0.08(-1.54%)
Apr 01, 2015 5.200 5.200 5.200 5.200 200 -0.02(-0.48%)
Mar 30, 2015 5.225 5.225 5.225 5.225 4 -0.03(-0.48%)
Mar 24, 2015 5.250 5.250 5.250 5.250 88 +0.00(+0.00%)
Mar 23, 2015 5.250 5.250 5.250 5.250 232 +0.00(+0.00%)
Mar 20, 2015 5.125 5.250 5.110 5.250 18,940 +0.12(+2.44%)
Mar 19, 2015 5.125 5.125 5.125 5.125 418 -0.05(-0.92%)
Mar 17, 2015 5.175 5.173 5.173 5.173 10 -0.04(-0.77%)
Mar 13, 2015 5.215 5.213 5.213 5.213 196 +0.08(+1.61%)
Mar 11, 2015 5.180 5.130 5.130 5.130 16 -0.05(-0.97%)
Mar 10, 2015 5.130 5.180 5.130 5.180 1,400 -0.02(-0.38%)
Mar 09, 2015 5.200 5.200 5.200 5.200 802 +0.00(+0.00%)
Mar 04, 2015 5.145 5.200 5.200 5.200 3,400 +0.07(+1.27%)
Mar 03, 2015 5.160 5.195 5.135 5.135 7,298 -0.14(-2.65%)
Mar 02, 2015 5.274 5.275 5.274 5.275 2,000 +0.09(+1.68%)
Feb 25, 2015 5.125 5.188 5.188 5.188 2,200 +0.06(+1.22%)
Feb 24, 2015 5.360 5.360 5.125 5.125 2,600 -0.59(-10.28%)
Feb 20, 2015 5.575 5.712 5.712 5.712 12 +0.17(+3.01%)
Feb 19, 2015 5.550 5.550 5.515 5.545 8,840 +0.09(+1.65%)
Feb 17, 2015 5.455 5.455 5.455 5.455 2 -0.26(-4.55%)
Feb 12, 2015 5.505 5.715 5.715 5.715 4,000 +0.27(+5.03%)
Feb 06, 2015 5.440 5.441 5.441 5.441 200 +0.20(+3.74%)
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.