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

Jewett-Cameron Trd (NQ: JCTCF )

5.100 -0.020 (-0.39%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 23, 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, 2009 1.248 1.295 1.295 1.295 53,600 +0.05(+3.81%)
Jun 29, 2009 1.218 1.248 1.218 1.247 4,808 -0.00(-0.00%)
Jun 26, 2009 1.248 1.248 1.248 1.248 1,800 +0.00(+0.00%)
Jun 23, 2009 1.248 1.248 1.248 1.248 400 +0.02(+1.84%)
Jun 22, 2009 1.137 1.250 1.137 1.225 1,620 +0.03(+2.08%)
Jun 19, 2009 1.145 1.200 1.145 1.200 1,628 -0.03(-2.44%)
Jun 18, 2009 1.230 1.230 1.230 1.230 800 +0.03(+2.93%)
Jun 17, 2009 1.238 1.238 1.195 1.195 6,008 -0.04(-3.43%)
Jun 16, 2009 1.238 1.238 1.238 1.238 400 +0.00(+0.00%)
Jun 15, 2009 1.237 1.248 1.237 1.238 8,968 +0.00(+0.00%)
Jun 11, 2009 1.235 1.238 1.205 1.238 2,808 +0.00(+0.20%)
Jun 10, 2009 1.235 1.235 1.235 1.235 400 +0.02(+1.23%)
Jun 09, 2009 1.205 1.220 1.205 1.220 4,068 +0.00(+0.21%)
Jun 08, 2009 1.190 1.218 1.190 1.218 13,640 +0.02(+1.46%)
Jun 03, 2009 1.199 1.200 1.199 1.200 6,000 +0.03(+3.00%)
Jun 02, 2009 1.165 1.166 1.165 1.165 2,000 -0.03(-2.92%)
May 29, 2009 1.200 1.200 1.200 1.200 20,000 +0.02(+2.13%)
May 26, 2009 1.215 1.175 1.175 1.175 8,800 +0.00(+0.00%)
May 20, 2009 1.175 1.175 1.175 1.175 0 -0.02(-2.08%)
May 19, 2009 1.218 1.218 1.200 1.200 2,880 -0.03(-2.04%)
May 13, 2009 1.225 1.225 1.225 1.225 800 +0.00(+0.00%)
May 08, 2009 1.225 1.225 1.225 1.225 0 +0.09(+7.69%)
May 07, 2009 1.188 1.188 1.125 1.137 26,540 -0.05(-4.41%)
May 06, 2009 1.190 1.190 1.190 1.190 800 +0.05(+4.73%)
May 05, 2009 1.145 1.145 1.136 1.136 2,292 -0.19(-14.02%)
May 04, 2009 1.204 1.330 1.074 1.321 19,832 -0.05(-3.72%)
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%)
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.