Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.50 10.61 10.50 10.60 4,263 +0.05(+0.46%)
Aug 30, 2021 10.68 10.68 10.55 10.55 289 +0.00(+0.00%)
Aug 27, 2021 10.81 10.81 10.55 10.55 843 -0.14(-1.31%)
Aug 25, 2021 10.69 10.69 10.69 439 +0.13(+1.25%)
Aug 24, 2021 10.51 10.59 10.51 10.56 1,203 +0.05(+0.45%)
Aug 23, 2021 10.71 10.71 10.51 10.51 454 +0.01(+0.10%)
Aug 20, 2021 10.33 10.50 10.33 10.50 1,195 -0.09(-0.81%)
Aug 19, 2021 10.74 10.74 10.51 10.59 3,159 +0.10(+0.92%)
Aug 17, 2021 10.49 10.49 10.49 31 -0.38(-3.50%)
Aug 16, 2021 10.88 10.88 10.67 10.87 2,375 +0.00(+0.00%)
Aug 13, 2021 10.75 11.45 10.65 10.87 8,053 +0.17(+1.59%)
Aug 12, 2021 10.73 10.74 10.70 10.70 3,483 +0.18(+1.72%)
Aug 10, 2021 10.52 10.52 10.52 291 +0.11(+1.05%)
Aug 09, 2021 10.44 10.44 10.41 10.41 3,649 +0.00(+0.00%)
Aug 06, 2021 10.42 10.42 10.34 10.41 774 -0.04(-0.38%)
Aug 05, 2021 10.50 10.50 10.45 10.45 2,514 +0.00(+0.00%)
Aug 04, 2021 10.46 10.46 10.45 10.45 669 -0.05(-0.48%)
Aug 03, 2021 10.45 10.79 10.43 10.50 15,504 +0.09(+0.86%)
Aug 02, 2021 10.45 10.45 10.40 10.41 3,373 +0.01(+0.10%)
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%)
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.