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 30, 2021 10.41 10.41 10.38 10.40 4,625 -0.09(-0.86%)
Jul 29, 2021 10.40 10.49 10.40 10.49 13,897 +0.08(+0.77%)
Jul 28, 2021 10.40 10.49 10.40 10.41 4,694 +0.02(+0.22%)
Jul 27, 2021 10.99 10.99 10.39 10.39 3,982 -0.49(-4.53%)
Jul 26, 2021 11.01 11.42 10.86 10.88 9,764 -0.58(-5.06%)
Jul 23, 2021 11.83 11.83 11.46 11.46 2,458 -0.45(-3.78%)
Jul 22, 2021 11.91 11.91 11.91 11.91 896 +0.26(+2.23%)
Jul 21, 2021 12.00 12.00 11.65 11.65 10,627 +0.00(+0.00%)
Jul 20, 2021 11.04 11.93 11.04 11.65 35,569 +0.40(+3.51%)
Jul 19, 2021 11.26 11.30 10.95 11.25 20,198 -0.01(-0.05%)
Jul 16, 2021 10.67 11.56 10.67 11.26 77,253 +1.35(+13.62%)
Jul 15, 2021 9.930 10.43 9.910 9.910 9,846 -0.07(-0.70%)
Jul 14, 2021 10.01 10.28 9.970 9.980 3,382 -0.08(-0.80%)
Jul 13, 2021 10.25 10.25 10.06 10.06 5,667 -0.17(-1.66%)
Jul 12, 2021 10.21 10.50 10.13 10.23 10,301 -0.40(-3.76%)
Jul 09, 2021 10.22 10.90 10.19 10.63 44,345 +0.52(+5.14%)
Jul 08, 2021 9.800 10.33 9.800 10.11 28,811 +0.31(+3.18%)
Jul 07, 2021 9.760 9.799 9.700 9.799 2,039 -0.10(-1.02%)
Jul 06, 2021 9.810 9.900 9.810 9.900 1,832 +0.10(+1.02%)
Jul 02, 2021 9.800 9.800 9.800 9.800 331 +0.00(+0.00%)
Jul 01, 2021 9.800 9.800 9.800 9.800 305 -0.00(-0.00%)
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%)
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.