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

Jewett-Cameron Trd (NQ: JCTCF )

5.220 -0.010 (-0.19%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 1, 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 (%)
May 31, 2019 7.450 7.690 7.450 7.690 1,400 +0.22(+2.95%)
May 30, 2019 7.510 7.700 7.450 7.470 2,789 -0.12(-1.55%)
May 29, 2019 8.120 8.260 7.430 7.588 9,196 -0.16(-2.09%)
May 28, 2019 8.140 8.140 7.750 7.750 5,253 -0.07(-0.90%)
May 24, 2019 7.450 7.820 7.410 7.820 5,200 +0.12(+1.56%)
May 23, 2019 7.820 7.823 7.700 7.700 8,430 -0.21(-2.65%)
May 21, 2019 7.910 7.910 7.910 0 -0.17(-2.11%)
May 20, 2019 8.110 8.160 8.080 8.080 5,201 +0.00(+0.00%)
May 17, 2019 7.850 8.080 7.850 8.080 2,600 +0.12(+1.51%)
May 16, 2019 8.095 8.095 7.810 7.960 311 +0.04(+0.51%)
May 15, 2019 7.940 8.360 7.770 7.920 22,166 +0.22(+2.86%)
May 14, 2019 7.700 7.710 7.700 7.700 764 +0.29(+3.91%)
May 13, 2019 7.410 7.410 7.410 7.410 106 -0.23(-3.01%)
May 10, 2019 7.610 7.640 7.610 7.640 1,100 +0.04(+0.53%)
May 09, 2019 7.600 7.600 7.600 7.600 160 +0.03(+0.40%)
May 08, 2019 7.720 7.720 7.570 7.570 512 -0.15(-1.94%)
May 07, 2019 7.700 7.950 7.570 7.720 4,408 +0.07(+0.92%)
May 06, 2019 7.650 7.800 7.650 7.650 1,081 -0.22(-2.80%)
May 03, 2019 8.080 8.080 7.870 7.870 1,100 -0.21(-2.60%)
May 02, 2019 7.590 8.360 7.590 8.080 10,268 +0.33(+4.26%)
May 01, 2019 7.750 7.750 7.750 7.750 182 +0.06(+0.80%)
Apr 30, 2019 7.688 7.688 7.688 52 +0.00(+0.00%)
Apr 29, 2019 7.688 7.688 7.688 7.688 756 -0.30(-3.78%)
Apr 26, 2019 7.990 7.990 7.990 38 +0.00(+0.00%)
Apr 25, 2019 7.990 7.990 7.990 7.990 112 +0.00(+0.00%)
Apr 24, 2019 7.713 7.990 7.713 7.990 1,484 +0.34(+4.44%)
Apr 23, 2019 7.630 7.750 7.600 7.650 6,884 +0.06(+0.79%)
Apr 22, 2019 8.000 8.000 7.590 7.590 1,187 -0.43(-5.42%)
Apr 18, 2019 7.544 8.250 7.544 8.025 1,500 -0.03(-0.32%)
Apr 17, 2019 7.850 8.150 7.750 8.050 4,936 +0.20(+2.55%)
Apr 16, 2019 8.210 8.256 6.950 7.850 10,239 -0.79(-9.20%)
Apr 15, 2019 8.730 8.730 8.500 8.645 1,025 -0.03(-0.29%)
Apr 12, 2019 8.900 8.950 8.300 8.670 15,900 -0.03(-0.34%)
Apr 11, 2019 8.800 8.800 8.650 8.700 947 +0.05(+0.58%)
Apr 10, 2019 8.650 8.750 8.420 8.650 2,222 +0.03(+0.35%)
Apr 09, 2019 8.800 9.150 8.600 8.620 5,251 -0.46(-5.07%)
Apr 08, 2019 8.730 9.250 8.500 9.080 16,220 +0.00(+0.00%)
Apr 05, 2019 9.020 9.150 8.630 9.080 30,100 -0.21(-2.26%)
Apr 04, 2019 9.160 9.320 9.020 9.290 22,024 +0.09(+0.98%)
Apr 03, 2019 9.150 9.200 8.967 9.200 44,976 +0.15(+1.66%)
Apr 02, 2019 8.746 9.110 8.616 9.050 10,572 +0.20(+2.26%)
Apr 01, 2019 8.750 9.000 8.500 8.850 9,280 +0.30(+3.51%)
Mar 29, 2019 8.800 9.220 8.550 8.550 7,800 -0.05(-0.58%)
Mar 28, 2019 8.780 9.000 8.308 8.600 15,734 -0.35(-3.91%)
Mar 27, 2019 7.910 9.120 7.910 8.950 70,618 +1.04(+13.15%)
Mar 25, 2019 7.910 7.910 7.910 0 -0.30(-3.65%)
Mar 22, 2019 8.100 8.460 8.050 8.210 6,100 +0.09(+1.07%)
Mar 21, 2019 8.016 8.200 8.016 8.123 4,029 +0.11(+1.42%)
Mar 20, 2019 8.100 8.100 8.010 8.010 2,957 +0.01(+0.12%)
Mar 19, 2019 8.700 8.750 8.000 8.000 18,726 -0.35(-4.19%)
Mar 18, 2019 8.180 9.190 7.780 8.350 77,955 +0.45(+5.70%)
Mar 15, 2019 8.203 8.203 7.850 7.900 3,100 -0.25(-3.07%)
Mar 14, 2019 8.050 8.150 8.050 8.150 1,146 +0.07(+0.87%)
Mar 13, 2019 7.550 8.795 7.550 8.080 71,115 +0.43(+5.62%)
Mar 11, 2019 7.650 7.650 7.650 0 -0.30(-3.72%)
Mar 08, 2019 7.900 8.436 7.880 7.946 2,700 +0.15(+1.87%)
Mar 07, 2019 8.008 8.030 7.648 7.800 4,621 -0.20(-2.50%)
Mar 06, 2019 7.320 8.400 7.320 8.000 30,160 +0.77(+10.65%)
Mar 05, 2019 7.130 7.230 7.100 7.230 3,322 -0.29(-3.86%)
Mar 04, 2019 7.520 7.520 7.520 37 +0.00(+0.00%)
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.