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

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 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, 2006 1.299 1.321 1.264 1.299 16,266 +0.04(+3.45%)
Jul 28, 2006 1.299 1.299 1.250 1.256 30,600 -0.02(-1.65%)
Jul 27, 2006 1.258 1.327 1.251 1.277 31,278 +0.04(+3.61%)
Jul 26, 2006 1.344 1.346 1.232 1.232 74,562 -0.09(-6.81%)
Jul 25, 2006 1.301 1.344 1.291 1.322 105,600 -0.01(-0.75%)
Jul 24, 2006 1.349 1.378 1.299 1.332 89,784 -0.02(-1.48%)
Jul 21, 2006 1.346 1.366 1.329 1.352 60,324 -0.00(-0.25%)
Jul 20, 2006 1.356 1.356 1.356 1.356 2,400 -0.03(-2.40%)
Jul 19, 2006 1.396 1.423 1.366 1.389 11,220 -0.00(-0.08%)
Jul 18, 2006 1.361 1.390 1.323 1.390 17,418 +0.06(+4.60%)
Jul 17, 2006 1.292 1.378 1.289 1.329 48,984 -0.03(-2.37%)
Jul 14, 2006 1.349 1.368 1.331 1.361 20,460 +0.00(+0.25%)
Jul 13, 2006 1.374 1.417 1.342 1.358 117,054 -0.02(-1.21%)
Jul 12, 2006 1.426 1.462 1.360 1.374 53,298 -0.05(-3.51%)
Jul 11, 2006 1.436 1.454 1.388 1.424 28,800 -0.01(-0.47%)
Jul 10, 2006 1.356 1.518 1.332 1.431 169,554 +0.10(+7.42%)
Jul 07, 2006 1.323 1.340 1.290 1.332 22,200 +0.02(+1.52%)
Jul 06, 2006 1.333 1.391 1.234 1.312 133,554 -0.05(-3.98%)
Jul 05, 2006 1.233 1.367 1.222 1.367 151,140 +0.12(+9.37%)
Jul 03, 2006 1.222 1.287 1.222 1.250 14,472 -0.03(-2.04%)
Jun 30, 2006 1.333 1.333 1.166 1.276 42,456 -0.02(-1.36%)
Jun 29, 2006 1.296 1.311 1.293 1.293 3,600 -0.04(-3.02%)
Jun 28, 2006 1.319 1.333 1.319 1.333 5,682 +0.00(+0.04%)
Jun 27, 2006 1.363 1.374 1.322 1.333 18,282 -0.01(-1.11%)
Jun 26, 2006 1.304 1.353 1.279 1.348 63,000 +0.02(+1.76%)
Jun 23, 2006 1.332 1.364 1.301 1.324 52,680 -0.01(-0.58%)
Jun 22, 2006 1.271 1.347 1.271 1.332 104,556 -0.00(-0.25%)
Jun 21, 2006 1.309 1.354 1.268 1.336 52,860 +0.03(+2.21%)
Jun 20, 2006 1.309 1.336 1.253 1.307 107,340 +0.01(+0.51%)
Jun 19, 2006 1.323 1.372 1.266 1.300 171,558 -0.04(-3.23%)
Jun 16, 2006 1.312 1.368 1.312 1.343 60,000 +0.02(+1.26%)
Jun 15, 2006 1.284 1.358 1.283 1.327 52,290 +0.01(+0.42%)
Jun 14, 2006 1.312 1.341 1.288 1.321 156,858 -0.01(-1.08%)
Jun 13, 2006 1.341 1.371 1.319 1.336 194,880 -0.01(-0.58%)
Jun 12, 2006 1.339 1.382 1.292 1.343 178,920 -0.00(-0.17%)
Jun 09, 2006 1.346 1.408 1.346 1.346 113,436 -0.01(-1.06%)
Jun 08, 2006 1.308 1.367 1.308 1.360 103,176 +0.01(+0.74%)
Jun 07, 2006 1.341 1.363 1.265 1.350 34,200 -0.01(-1.06%)
Jun 06, 2006 1.349 1.372 1.339 1.364 138,600 -0.00(-0.32%)
Jun 05, 2006 1.349 1.373 1.339 1.369 150,372 +0.02(+1.82%)
Jun 02, 2006 1.377 1.378 1.333 1.344 79,980 -0.01(-0.90%)
Jun 01, 2006 1.301 1.372 1.301 1.357 141,810 +0.02(+1.50%)
May 31, 2006 1.366 1.394 1.311 1.337 79,740 -0.01(-0.66%)
May 30, 2006 1.310 1.364 1.283 1.346 237,360 +0.05(+4.04%)
May 26, 2006 1.226 1.299 1.226 1.293 164,430 +0.02(+1.22%)
May 25, 2006 1.302 1.323 1.230 1.278 311,202 +0.03(+2.04%)
May 24, 2006 1.227 1.289 1.226 1.252 190,662 -0.01(-0.88%)
May 23, 2006 1.326 1.327 1.249 1.263 259,800 -0.04(-3.32%)
May 22, 2006 1.306 1.310 1.130 1.307 105,624 +0.00(+0.00%)
May 19, 2006 1.316 1.357 1.286 1.307 125,280 -0.01(-0.76%)
May 18, 2006 1.313 1.333 1.289 1.317 52,620 +0.01(+0.59%)
May 17, 2006 1.316 1.382 1.309 1.309 8,820 -0.06(-4.07%)
May 16, 2006 1.388 1.388 1.313 1.364 3,660 +0.01(+0.82%)
May 15, 2006 1.328 1.361 1.328 1.353 15,000 +0.03(+2.18%)
May 12, 2006 1.333 1.356 1.310 1.324 21,576 -0.01(-1.05%)
May 11, 2006 1.389 1.393 1.307 1.338 82,152 -0.05(-3.63%)
May 10, 2006 1.389 1.389 1.389 1.389 8,910 +0.01(+0.89%)
May 09, 2006 1.356 1.377 1.346 1.377 10,494 +0.01(+0.98%)
May 08, 2006 1.339 1.363 1.339 1.363 8,994 +0.02(+1.83%)
May 05, 2006 1.336 1.356 1.329 1.339 19,800 +0.00(+0.25%)
May 04, 2006 1.328 1.352 1.328 1.336 45,066 -0.01(-0.66%)
May 03, 2006 1.367 1.378 1.344 1.344 88,800 -0.02(-1.63%)
May 02, 2006 1.356 1.374 1.322 1.367 102,792 +0.00(+0.24%)
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.