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, 2007 2.208 2.417 2.205 2.300 12,800 -0.04(-1.60%)
Jul 30, 2007 2.362 2.362 2.317 2.337 39,100 +0.01(+0.54%)
Jul 27, 2007 2.203 2.345 2.200 2.325 11,740 +0.10(+4.38%)
Jul 26, 2007 2.348 2.348 2.155 2.228 25,368 -0.06(-2.41%)
Jul 25, 2007 2.385 2.385 2.228 2.283 59,456 -0.10(-4.10%)
Jul 24, 2007 2.450 2.450 2.375 2.380 19,160 -0.07(-2.86%)
Jul 23, 2007 2.380 2.455 2.380 2.450 4,800 +0.05(+2.08%)
Jul 20, 2007 2.400 2.400 2.400 2.400 2,000 -0.03(-1.23%)
Jul 19, 2007 2.413 2.430 2.395 2.430 6,624 +0.02(+0.73%)
Jul 18, 2007 2.359 2.413 2.359 2.413 5,928 +0.03(+1.26%)
Jul 17, 2007 2.450 2.458 2.375 2.382 21,780 -0.07(-2.76%)
Jul 16, 2007 2.445 2.480 2.410 2.450 34,004 +0.03(+1.03%)
Jul 13, 2007 2.498 2.500 2.350 2.425 99,796 -0.06(-2.51%)
Jul 12, 2007 2.410 3.025 2.388 2.487 942,292 +0.50(+25.16%)
Jul 11, 2007 2.022 2.022 1.962 1.988 36,400 -0.05(-2.69%)
Jul 10, 2007 1.975 2.042 1.973 2.042 8,400 -0.01(-0.25%)
Jul 09, 2007 1.925 2.050 1.873 2.047 24,800 +0.07(+3.41%)
Jul 06, 2007 2.005 2.055 1.968 1.980 47,480 -0.06(-3.06%)
Jul 05, 2007 2.045 2.118 2.042 2.042 8,704 -0.02(-0.85%)
Jul 03, 2007 2.120 2.120 2.060 2.060 3,200 +0.04(+1.73%)
Jul 02, 2007 2.117 2.117 1.970 2.025 12,400 -0.07(-3.46%)
Jun 29, 2007 1.925 2.098 1.870 2.098 137,996 +0.15(+7.56%)
Jun 28, 2007 1.965 1.965 1.950 1.950 8,400 +0.02(+0.91%)
Jun 27, 2007 1.905 1.950 1.900 1.933 10,400 +0.01(+0.39%)
Jun 26, 2007 1.975 1.975 1.880 1.925 24,620 -0.00(-0.26%)
Jun 25, 2007 1.900 1.945 1.875 1.930 21,560 +0.03(+1.58%)
Jun 22, 2007 1.828 1.900 1.828 1.900 7,840 +0.03(+1.47%)
Jun 21, 2007 1.897 1.897 1.840 1.873 13,712 -0.01(-0.66%)
Jun 20, 2007 1.825 1.897 1.825 1.885 19,200 +0.06(+3.43%)
Jun 19, 2007 1.823 1.823 1.802 1.823 5,200 +0.02(+1.11%)
Jun 18, 2007 1.802 1.817 1.800 1.803 18,400 -0.05(-2.70%)
Jun 15, 2007 1.890 1.890 1.820 1.853 10,000 -0.07(-3.89%)
Jun 14, 2007 1.925 1.927 1.925 1.927 1,200 +0.00(+0.00%)
Jun 13, 2007 1.927 1.990 1.925 1.927 2,400 +0.02(+1.05%)
Jun 12, 2007 1.927 1.927 1.885 1.907 5,200 -0.03(-1.29%)
Jun 11, 2007 1.790 1.995 1.790 1.933 16,500 -0.04(-2.15%)
Jun 08, 2007 1.995 1.995 1.975 1.975 1,200 -0.01(-0.50%)
Jun 07, 2007 1.995 1.995 1.940 1.985 12,600 -0.02(-0.87%)
Jun 06, 2007 2.003 2.046 1.998 2.002 16,300 -0.04(-1.72%)
Jun 05, 2007 2.015 2.047 2.002 2.038 4,400 -0.02(-0.79%)
Jun 04, 2007 2.053 2.118 2.005 2.054 19,660 +0.03(+1.29%)
Jun 01, 2007 2.075 2.123 2.020 2.027 7,136 -0.04(-2.17%)
May 31, 2007 2.120 2.120 2.000 2.072 10,108 +0.02(+0.97%)
May 30, 2007 1.988 2.107 1.958 2.053 26,184 +0.07(+3.27%)
May 29, 2007 1.788 2.072 1.788 1.988 99,396 +0.25(+14.22%)
May 25, 2007 1.762 1.900 1.722 1.740 104,044 -0.01(-0.29%)
May 24, 2007 1.748 1.762 1.728 1.745 33,184 -0.00(-0.29%)
May 23, 2007 1.778 1.795 1.700 1.750 43,548 -0.02(-1.27%)
May 22, 2007 1.787 1.788 1.758 1.772 15,620 +0.01(+0.57%)
May 21, 2007 1.762 1.762 1.762 1.762 4,000 -0.00(-0.25%)
May 18, 2007 1.788 1.790 1.760 1.767 18,828 -0.04(-2.38%)
May 17, 2007 1.810 1.810 1.810 1.810 752 +0.02(+1.26%)
May 16, 2007 1.825 1.830 1.788 1.788 23,724 -0.04(-2.05%)
May 15, 2007 1.877 1.877 1.825 1.825 5,420 -0.00(-0.14%)
May 14, 2007 1.827 1.870 1.825 1.827 5,200 -0.05(-2.53%)
May 11, 2007 1.880 1.880 1.875 1.875 4,240 +0.05(+2.74%)
May 10, 2007 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
May 09, 2007 1.830 1.840 1.825 1.825 1,600 +0.03(+1.56%)
May 08, 2007 1.797 1.797 1.797 1.797 800 -0.00(-0.17%)
May 07, 2007 1.800 1.800 1.795 1.800 1,416 -0.01(-0.69%)
May 04, 2007 1.820 1.823 1.792 1.812 12,800 +0.01(+0.83%)
May 03, 2007 1.788 1.827 1.765 1.798 16,428 +0.03(+1.55%)
May 02, 2007 1.875 1.875 1.765 1.770 33,536 -0.10(-5.35%)
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.