Jewett-Cameron Trd (NQ: JCTCF )

8.650 USD +0.050 (+0.58%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2021 9.800 9.800 9.800 88 -0.03(-0.31%)
Jun 25, 2021 9.830 9.830 9.830 71 -0.05(-0.56%)
Jun 24, 2021 9.885 9.885 9.885 9.885 578 -0.02(-0.15%)
Jun 23, 2021 9.770 9.960 9.720 9.900 1,577 -0.04(-0.40%)
Jun 22, 2021 9.940 9.980 9.820 9.940 1,849 +0.01(+0.10%)
Jun 21, 2021 9.980 9.990 9.930 9.930 2,632 +0.01(+0.10%)
Jun 18, 2021 9.920 9.920 9.920 9.920 1,089 -0.01(-0.10%)
Jun 17, 2021 9.760 9.930 9.720 9.930 1,560 -0.05(-0.50%)
Jun 16, 2021 9.980 9.980 9.980 9.980 524 +0.28(+2.89%)
Jun 15, 2021 9.680 9.700 9.680 9.700 337 +0.08(+0.83%)
Jun 14, 2021 9.620 9.620 9.620 9.620 366 -0.19(-1.92%)
Jun 10, 2021 9.809 9.809 9.809 139 -0.00(-0.01%)
Jun 08, 2021 9.810 9.810 9.810 84 +0.01(+0.10%)
Jun 07, 2021 9.940 9.940 9.800 9.800 3,404 -0.08(-0.85%)
Jun 04, 2021 9.884 9.884 9.884 9.884 244 -0.05(-0.47%)
Jun 03, 2021 10.00 10.00 9.930 9.930 724 -0.01(-0.05%)
Jun 02, 2021 9.800 10.05 9.800 9.935 1,623 +0.12(+1.27%)
Jun 01, 2021 9.830 9.830 9.810 9.810 1,082 -0.12(-1.21%)
May 28, 2021 10.11 10.11 9.820 9.930 2,371 +0.02(+0.20%)
May 27, 2021 9.910 9.910 9.910 9.910 630 +0.10(+1.02%)
May 26, 2021 9.830 9.946 9.810 9.810 841 -0.14(-1.41%)
May 25, 2021 9.826 9.950 9.826 9.950 508 +0.14(+1.43%)
May 24, 2021 9.830 9.934 9.810 9.810 1,857 -0.02(-0.20%)
May 21, 2021 9.953 9.953 9.830 9.830 2,876 -0.03(-0.30%)
May 20, 2021 9.850 9.980 9.850 9.860 1,625 +0.01(+0.10%)
May 19, 2021 9.970 9.970 9.850 9.850 1,588 -0.13(-1.28%)
May 18, 2021 9.880 9.977 9.880 9.977 585 +0.12(+1.19%)
May 17, 2021 9.950 9.950 9.860 9.860 313 -0.14(-1.40%)
May 14, 2021 9.950 10.000 9.950 10.000 926 +0.01(+0.10%)
May 13, 2021 10.55 10.55 9.850 9.990 2,973 +0.21(+2.15%)
May 12, 2021 9.910 9.910 9.780 9.780 1,293 +0.03(+0.31%)
May 11, 2021 9.750 9.760 9.750 9.750 1,228 -0.29(-2.89%)
May 10, 2021 10.07 10.07 10.04 10.04 1,765 +0.15(+1.52%)
May 07, 2021 10.00 10.02 9.750 9.890 2,609 +0.14(+1.44%)
May 05, 2021 9.750 9.750 9.750 179 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.750 9.750 3,631 -0.01(-0.10%)
May 03, 2021 9.890 9.890 9.750 9.760 2,650 -0.26(-2.58%)
Apr 30, 2021 10.02 10.02 10.02 271 +0.00(+0.00%)
Apr 29, 2021 10.00 10.02 9.910 10.02 633 +0.12(+1.19%)
Apr 28, 2021 9.900 9.900 9.900 9.900 216 -0.18(-1.81%)
Apr 27, 2021 10.08 10.08 10.08 10.08 462 +0.13(+1.33%)
Apr 26, 2021 10.01 10.01 9.710 9.950 1,854 -0.24(-2.36%)
Apr 23, 2021 10.00 10.19 10.00 10.19 200 +0.14(+1.39%)
Apr 22, 2021 10.02 10.05 9.860 10.05 2,507 +0.01(+0.10%)
Apr 21, 2021 10.03 10.06 10.03 10.04 3,625 -0.12(-1.17%)
Apr 20, 2021 10.83 10.83 10.05 10.16 1,404 +0.08(+0.75%)
Apr 19, 2021 10.05 10.09 10.05 10.08 3,504 -0.12(-1.16%)
Apr 16, 2021 10.35 10.39 10.15 10.20 12,500 -0.24(-2.29%)
Apr 15, 2021 10.23 10.58 10.23 10.44 4,216 -0.12(-1.14%)
Apr 14, 2021 10.55 10.56 10.55 10.56 1,844 -0.22(-2.05%)
Apr 13, 2021 10.85 10.85 10.55 10.78 2,616 +0.03(+0.29%)
Apr 12, 2021 10.60 10.75 10.60 10.75 1,056 -0.05(-0.46%)
Apr 09, 2021 10.55 10.80 10.55 10.80 600 +0.25(+2.37%)
Apr 08, 2021 10.55 10.86 10.55 10.55 1,177 -0.18(-1.68%)
Apr 07, 2021 10.56 10.73 10.21 10.73 1,308 +0.34(+3.27%)
Apr 06, 2021 10.03 10.39 10.03 10.39 827 +0.04(+0.39%)
Apr 05, 2021 10.82 10.83 10.23 10.35 2,888 -0.47(-4.34%)
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.