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

Jewett-Cameron Trd (NQ: JCTCF )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2010 1.663 1.675 1.675 1.675 19,200 -0.01(-0.59%)
Jun 29, 2010 1.650 1.720 1.650 1.685 4,800 -0.04(-2.46%)
Jun 24, 2010 1.700 1.728 1.728 1.728 4,800 +0.04(+2.07%)
Jun 21, 2010 1.705 1.692 1.692 1.692 31,200 -0.01(-0.59%)
Jun 18, 2010 1.680 1.725 1.680 1.702 27,600 -0.11(-6.07%)
Jun 16, 2010 1.775 1.812 1.812 1.812 22,400 +0.02(+1.00%)
Jun 14, 2010 1.775 1.795 1.795 1.795 21,600 +0.03(+1.68%)
Jun 08, 2010 1.765 1.765 1.765 1.765 0 +0.00(+0.14%)
Jun 07, 2010 1.750 1.775 1.750 1.762 4,400 +0.02(+1.15%)
Jun 03, 2010 1.750 1.742 1.742 1.742 52,800 +0.01(+0.29%)
Jun 02, 2010 1.684 1.738 1.684 1.737 6,000 -0.00(-0.00%)
Jun 01, 2010 1.750 1.750 1.732 1.738 162,040 -0.01(-0.71%)
May 28, 2010 1.750 1.750 1.750 1.750 400 +0.06(+3.40%)
May 27, 2010 1.700 1.700 1.692 1.692 1,600 +0.02(+1.04%)
May 26, 2010 1.675 1.700 1.673 1.675 17,436 +0.01(+0.30%)
May 25, 2010 1.670 1.670 1.670 1.670 1,740 -0.02(-1.04%)
May 21, 2010 1.712 1.688 1.688 1.688 24,800 -0.00(-0.15%)
May 19, 2010 1.692 1.690 1.690 1.690 12,000 +0.00(+0.00%)
May 18, 2010 1.688 1.690 1.688 1.690 1,600 +0.01(+0.90%)
May 13, 2010 1.675 1.675 1.675 1.675 3,200 +0.00(+0.00%)
May 12, 2010 1.675 1.675 1.675 1.675 1,600 +0.01(+0.60%)
May 11, 2010 1.665 1.665 1.627 1.665 5,996 +0.01(+0.76%)
May 10, 2010 1.643 1.686 1.643 1.653 2,800 +0.01(+0.54%)
May 07, 2010 1.640 1.644 1.625 1.644 16,696 -0.06(-3.31%)
May 06, 2010 1.806 1.810 1.700 1.700 9,748 -0.08(-4.63%)
May 03, 2010 1.782 1.782 1.782 1.782 0 +0.06(+3.34%)
Apr 30, 2010 1.740 1.740 1.675 1.725 2,300 -0.02(-1.29%)
Apr 29, 2010 1.775 1.775 1.748 1.748 2,400 -0.00(-0.14%)
Apr 28, 2010 1.750 1.755 1.740 1.750 4,800 +0.02(+1.45%)
Apr 27, 2010 1.728 1.728 1.725 1.725 4,000 +0.03(+1.47%)
Apr 26, 2010 1.722 1.728 1.700 1.700 6,072 -0.06(-3.55%)
Apr 23, 2010 1.712 1.762 1.702 1.762 7,524 +0.02(+1.15%)
Apr 22, 2010 1.630 1.750 1.630 1.742 2,000 +0.00(+0.00%)
Apr 21, 2010 1.750 1.750 1.740 1.742 4,000 +0.01(+0.72%)
Apr 20, 2010 1.670 1.730 1.663 1.730 3,600 -0.02(-1.14%)
Apr 16, 2010 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Apr 15, 2010 1.718 1.730 1.718 1.730 2,800 +0.02(+1.02%)
Apr 14, 2010 1.705 1.712 1.702 1.712 1,600 -0.05(-2.84%)
Apr 13, 2010 1.863 1.863 1.752 1.762 44,528 -0.15(-7.84%)
Apr 12, 2010 1.938 1.938 1.913 1.913 2,100 -0.05(-2.55%)
Apr 09, 2010 1.938 1.962 1.938 1.962 3,400 +0.00(+0.13%)
Apr 06, 2010 1.960 1.960 1.960 1.960 0 -0.03(-1.38%)
Apr 01, 2010 1.988 1.988 1.988 1.988 0 +0.07(+3.92%)
Mar 26, 2010 1.913 1.913 1.913 1.913 0 -0.10(-4.97%)
Mar 24, 2010 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Mar 23, 2010 2.022 2.027 2.013 2.013 3,200 -0.01(-0.49%)
Mar 22, 2010 1.843 2.027 1.843 2.022 11,160 -0.01(-0.37%)
Mar 19, 2010 1.942 2.030 1.942 2.030 2,200 -0.02(-0.85%)
Mar 18, 2010 2.062 2.062 2.000 2.047 22,800 +0.01(+0.49%)
Mar 17, 2010 1.847 2.075 1.847 2.038 42,952 +0.26(+14.79%)
Mar 16, 2010 1.775 1.778 1.745 1.775 21,024 -0.05(-2.74%)
Mar 15, 2010 1.782 1.850 1.722 1.825 38,048 +0.10(+5.95%)
Mar 12, 2010 1.650 1.812 1.650 1.722 15,420 +0.07(+4.39%)
Mar 10, 2010 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Mar 09, 2010 1.600 1.625 1.600 1.600 17,872 +0.00(+0.00%)
Mar 08, 2010 1.625 1.625 1.600 1.600 1,000 +0.01(+0.79%)
Mar 05, 2010 1.565 1.587 1.565 1.587 24,256 +0.06(+4.10%)
Mar 04, 2010 1.562 1.562 1.525 1.525 4,400 -0.04(-2.40%)
Mar 02, 2010 1.565 1.562 1.562 1.562 6,400 -0.02(-1.57%)
Mar 01, 2010 1.587 1.587 1.587 1.587 400 +0.01(+0.79%)
Feb 26, 2010 1.540 1.625 1.540 1.575 4,800 +0.03(+2.11%)
Feb 22, 2010 1.500 1.542 1.542 1.542 7,200 +0.05(+3.70%)
Feb 19, 2010 1.488 1.488 1.488 1.488 1,936 -0.07(-4.80%)
Feb 17, 2010 1.535 1.562 1.562 1.562 8,000 +0.00(+0.00%)
Feb 16, 2010 1.538 1.565 1.538 1.562 2,600 +0.01(+0.81%)
Feb 11, 2010 1.550 1.550 1.550 1.550 800 +0.02(+0.98%)
Feb 10, 2010 1.540 1.540 1.535 1.535 3,204 +0.00(+0.33%)
Feb 05, 2010 1.530 1.530 1.530 1.530 1,600 -0.02(-1.45%)
Jan 28, 2010 1.552 1.552 1.552 1.552 800 +0.01(+0.81%)
Jan 27, 2010 1.548 1.548 1.540 1.540 800 -0.10(-5.95%)
Jan 26, 2010 1.637 1.637 1.637 1.637 800 +0.01(+0.77%)
Jan 22, 2010 1.613 1.625 1.625 1.625 8,000 -0.01(-0.46%)
Jan 20, 2010 1.633 1.633 1.633 1.633 0 +0.01(+0.46%)
Jan 19, 2010 1.610 1.625 1.610 1.625 1,600 +0.01(+0.62%)
Jan 15, 2010 1.617 1.615 1.615 1.615 31,200 +0.00(+0.15%)
Jan 14, 2010 1.613 1.613 1.613 1.613 400 -0.07(-4.44%)
Jan 13, 2010 1.775 1.805 1.660 1.688 14,800 -0.04(-2.17%)
Jan 12, 2010 1.725 1.725 1.725 1.725 400 +0.02(+0.88%)
Jan 11, 2010 1.708 1.750 1.708 1.710 2,000 +0.01(+0.59%)
Jan 08, 2010 1.736 1.762 1.700 1.700 42,184 +0.01(+0.74%)
Jan 04, 2010 1.688 1.688 1.688 1.688 5,600 -0.02(-1.46%)
Dec 31, 2009 1.688 1.712 1.712 1.712 7,200 +0.03(+1.78%)
Dec 30, 2009 1.688 1.725 1.683 1.683 2,680 +0.04(+2.51%)
Dec 29, 2009 1.623 1.641 1.623 1.641 2,400 -0.05(-2.74%)
Dec 28, 2009 1.645 1.688 1.636 1.688 8,800 -0.04(-2.17%)
Dec 24, 2009 1.646 1.725 1.646 1.725 800 +0.06(+3.45%)
Dec 23, 2009 1.650 1.667 1.640 1.667 14,800 -0.07(-4.03%)
Dec 18, 2009 1.738 1.738 1.738 1.738 0 +0.13(+8.07%)
Dec 17, 2009 1.608 1.608 1.608 1.608 500 -0.02(-1.06%)
Dec 16, 2009 1.570 1.625 1.570 1.625 800 +0.00(+0.00%)
Dec 15, 2009 1.625 1.625 1.625 1.625 2,720 +0.01(+0.78%)
Dec 14, 2009 1.573 1.613 1.573 1.613 800 +0.02(+0.94%)
Dec 10, 2009 1.597 1.597 1.597 1.597 0 +0.02(+1.27%)
Dec 09, 2009 1.562 1.590 1.562 1.577 27,600 -0.02(-1.41%)
Dec 08, 2009 1.562 1.600 1.562 1.600 2,400 -0.01(-0.70%)
Dec 04, 2009 1.611 1.611 1.611 1.611 0 -0.01(-0.85%)
Dec 03, 2009 1.625 1.625 1.625 1.625 17,000 -0.04(-2.26%)
Dec 01, 2009 1.625 1.663 1.663 1.663 25,600 +0.00(+0.00%)
Nov 30, 2009 1.663 1.663 1.663 1.663 4,852 +0.00(+0.00%)
Nov 25, 2009 1.663 1.663 1.663 1.663 5,600 +0.00(+0.00%)
Nov 23, 2009 1.663 1.663 1.663 1.663 4,000 -0.04(-2.21%)
Nov 20, 2009 1.700 1.700 1.700 1.700 800 -0.02(-1.31%)
Nov 19, 2009 1.670 1.722 1.670 1.722 3,200 +0.05(+3.14%)
Nov 12, 2009 1.670 1.670 1.670 1.670 0 -0.04(-2.41%)
Nov 02, 2009 1.711 1.711 1.711 1.711 0 +0.02(+1.41%)
Oct 30, 2009 1.688 1.688 1.688 1.688 400 +0.06(+3.85%)
Oct 29, 2009 1.625 1.625 1.625 1.625 400 +0.00(+0.00%)
Oct 28, 2009 1.738 1.738 1.500 1.625 10,180 -0.10(-5.80%)
Oct 27, 2009 1.653 1.737 1.653 1.725 2,400 -0.01(-0.58%)
Oct 26, 2009 1.735 1.735 1.735 1.735 400 -0.00(-0.14%)
Oct 22, 2009 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Oct 19, 2009 1.738 1.738 1.738 1.738 3,200 +0.00(+0.14%)
Oct 16, 2009 1.732 1.738 1.732 1.735 2,400 +0.02(+0.87%)
Oct 14, 2009 1.663 1.720 1.720 1.720 9,600 +0.07(+4.40%)
Oct 13, 2009 1.468 1.647 1.468 1.647 8,896 +0.02(+1.54%)
Oct 09, 2009 1.623 1.623 1.623 1.623 0 +0.04(+2.20%)
Oct 06, 2009 1.587 1.587 1.587 1.587 0 +0.00(+0.32%)
Oct 02, 2009 1.583 1.583 1.583 1.583 0 -0.03(-1.86%)
Oct 01, 2009 1.475 1.613 1.475 1.613 1,200 +0.00(+0.00%)
Sep 30, 2009 1.556 1.613 1.556 1.613 3,400 +0.06(+3.86%)
Sep 29, 2009 1.552 1.552 1.552 1.552 2,000 +0.01(+0.49%)
Sep 25, 2009 1.465 1.545 1.545 1.545 8,000 +0.02(+1.64%)
Sep 24, 2009 1.468 1.587 1.468 1.520 1,464 -0.10(-6.32%)
Sep 21, 2009 1.623 1.623 1.623 1.623 3,200 +0.00(+0.00%)
Sep 17, 2009 1.600 1.623 1.623 1.623 3,200 +0.02(+1.41%)
Sep 15, 2009 1.462 1.600 1.600 1.600 7,200 -0.01(-0.78%)
Sep 11, 2009 1.562 1.613 1.613 1.613 7,200 +0.05(+3.20%)
Sep 04, 2009 1.562 1.562 1.562 1.562 800 +0.02(+1.63%)
Sep 03, 2009 1.433 1.538 1.433 1.538 1,344 +0.08(+5.31%)
Aug 31, 2009 1.460 1.460 1.460 1.460 0 -0.10(-6.56%)
Aug 28, 2009 1.562 1.562 1.562 1.562 400 +0.06(+3.97%)
Aug 27, 2009 1.500 1.503 1.500 1.503 2,668 -0.06(-3.82%)
Aug 26, 2009 1.562 1.562 1.562 1.562 800 +0.00(+0.00%)
Aug 24, 2009 1.500 1.562 1.562 1.562 8,800 +0.06(+4.17%)
Aug 21, 2009 1.500 1.500 1.500 1.500 400 +0.01(+0.84%)
Aug 18, 2009 1.500 1.488 1.488 1.488 9,600 +0.03(+2.06%)
Aug 17, 2009 1.459 1.459 1.458 1.458 800 +0.00(+0.00%)
Aug 14, 2009 1.490 1.490 1.458 1.458 1,064 -0.06(-3.95%)
Aug 12, 2009 1.518 1.518 1.518 1.518 800 -0.03(-2.10%)
Aug 11, 2009 1.470 1.550 1.470 1.550 1,200 -0.05(-2.97%)
Aug 10, 2009 1.575 1.597 1.575 1.597 2,528 +0.03(+2.24%)
Aug 06, 2009 1.562 1.562 1.562 1.562 800 -0.01(-0.79%)
Aug 04, 2009 1.575 1.575 1.575 1.575 800 +0.01(+0.80%)
Jul 31, 2009 1.560 1.562 1.562 1.562 21,600 +0.05(+3.31%)
Jul 30, 2009 1.435 1.512 1.435 1.512 800 -0.05(-2.89%)
Jul 29, 2009 1.555 1.558 1.555 1.558 2,000 +0.05(+3.49%)
Jul 27, 2009 1.528 1.505 1.505 1.505 21,600 +0.01(+0.34%)
Jul 24, 2009 1.492 1.500 1.492 1.500 13,244 +0.01(+0.50%)
Jul 21, 2009 1.438 1.492 1.492 1.492 2,400 -0.01(-0.50%)
Jul 20, 2009 1.502 1.502 1.288 1.500 16,376 -0.02(-1.48%)
Jul 17, 2009 1.500 1.522 1.500 1.522 7,800 +0.02(+1.50%)
Jul 16, 2009 1.485 1.500 1.485 1.500 1,600 +0.02(+1.69%)
Jul 15, 2009 1.400 1.502 1.400 1.475 22,744 +0.10(+7.27%)
Jul 14, 2009 1.295 1.430 1.210 1.375 21,400 +0.08(+6.18%)
Jul 13, 2009 1.295 1.295 1.295 1.295 600 +0.00(+0.19%)
Jul 08, 2009 1.292 1.292 1.292 1.292 0 +0.03(+2.38%)
Jul 06, 2009 1.262 1.262 1.262 1.262 8,000 -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.