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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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, 2012 2.473 2.555 2.465 2.533 4,480 +0.03(+1.20%)
Jul 30, 2012 2.495 2.502 2.495 2.502 3,120 +0.04(+1.42%)
Jul 27, 2012 2.467 2.467 2.460 2.467 6,400 +0.00(+0.00%)
Jul 26, 2012 2.462 2.500 2.462 2.467 12,592 +0.00(+0.20%)
Jul 25, 2012 2.462 2.462 2.462 2.462 3,000 +0.00(+0.00%)
Jul 24, 2012 2.462 2.462 2.455 2.462 6,156 +0.00(+0.00%)
Jul 23, 2012 2.465 2.500 2.462 2.462 5,376 +0.00(+0.00%)
Jul 20, 2012 2.500 2.525 2.462 2.462 13,520 +0.01(+0.24%)
Jul 19, 2012 2.572 2.572 2.457 2.457 6,600 -0.12(-4.60%)
Jul 18, 2012 2.575 2.575 2.455 2.575 21,008 -0.04(-1.62%)
Jul 17, 2012 2.688 2.688 2.618 2.618 7,576 -0.08(-3.15%)
Jul 16, 2012 2.737 2.788 2.680 2.703 14,928 -0.08(-3.05%)
Jul 13, 2012 2.820 2.873 2.675 2.788 55,360 -0.13(-4.62%)
Jul 12, 2012 2.325 2.950 2.325 2.922 297,220 +0.67(+29.89%)
Jul 11, 2012 2.252 2.275 2.250 2.250 9,076 +0.00(+0.00%)
Jul 10, 2012 2.230 2.250 2.230 2.250 9,812 +0.04(+1.69%)
Jul 03, 2012 2.228 2.212 2.212 2.212 16,000 -0.02(-1.12%)
Jul 02, 2012 2.250 2.275 2.237 2.237 10,400 +0.01(+0.34%)
Jun 29, 2012 2.230 2.230 2.230 2.230 400 -0.01(-0.45%)
Jun 28, 2012 2.240 2.240 2.240 2.240 400 -0.00(-0.14%)
Jun 27, 2012 2.238 2.243 2.237 2.243 3,272 +0.02(+0.70%)
Jun 26, 2012 2.228 2.228 2.228 2.228 400 +0.01(+0.56%)
Jun 25, 2012 2.225 2.225 2.215 2.215 2,400 -0.04(-1.56%)
Jun 21, 2012 2.223 2.250 2.250 2.250 400 +0.03(+1.35%)
Jun 18, 2012 2.220 2.220 2.220 2.220 2,400 +0.02(+0.79%)
Jun 13, 2012 2.155 2.203 2.203 2.203 12,000 -0.00(-0.11%)
Jun 12, 2012 2.250 2.250 2.200 2.205 5,948 -0.05(-2.33%)
Jun 11, 2012 2.250 2.257 2.250 2.257 1,600 +0.04(+1.92%)
Jun 08, 2012 2.215 2.215 2.215 2.215 3,200 +0.00(+0.22%)
Jun 06, 2012 2.208 2.210 2.210 2.210 4,000 +0.00(+0.00%)
Jun 05, 2012 2.210 2.210 2.210 2.210 800 -0.02(-0.67%)
Jun 04, 2012 2.250 2.250 2.190 2.225 8,100 +0.02(+0.91%)
Jun 01, 2012 2.232 2.243 2.147 2.205 14,088 -0.06(-2.54%)
May 31, 2012 2.235 2.263 2.235 2.263 10,372 +0.03(+1.23%)
May 30, 2012 2.232 2.235 2.232 2.235 5,360 +0.00(+0.00%)
May 29, 2012 2.225 2.260 2.225 2.235 4,492 +0.04(+1.94%)
May 25, 2012 2.170 2.255 2.170 2.192 16,800 +0.01(+0.24%)
May 24, 2012 2.180 2.187 2.180 2.187 2,400 -0.00(-0.01%)
May 23, 2012 2.188 2.188 2.188 2.188 540 +0.00(+0.00%)
May 18, 2012 2.250 2.188 2.188 2.188 12,000 -0.06(-2.78%)
May 17, 2012 2.265 2.265 2.248 2.250 36,652 -0.01(-0.55%)
May 16, 2012 2.260 2.263 2.260 2.263 4,000 -0.03(-1.52%)
May 15, 2012 2.297 2.297 2.297 2.297 4,000 +0.04(+1.77%)
May 14, 2012 2.254 2.257 2.252 2.257 1,500 +0.00(+0.11%)
May 11, 2012 2.255 2.255 2.255 2.255 400 +0.00(+0.22%)
May 10, 2012 2.263 2.308 2.250 2.250 9,804 -0.01(-0.55%)
May 09, 2012 2.263 2.263 2.263 2.263 1,292 +0.00(+0.00%)
May 08, 2012 2.250 2.263 2.250 2.263 5,684 +0.01(+0.56%)
May 07, 2012 2.250 2.250 2.250 2.250 1,200 -0.01(-0.33%)
May 04, 2012 2.250 2.257 2.250 2.257 11,400 +0.01(+0.33%)
May 03, 2012 2.250 2.250 2.250 2.250 800 +0.06(+2.64%)
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.