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

Jewett-Cameron Trd (NQ: JCTCF )

5.120 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 22, 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 (%)
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%)
Jul 02, 2009 1.262 1.262 1.262 1.262 2,000 -0.03(-2.51%)
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%)
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.