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 (%)
Aug 31, 2009 1.460 1.460 1.460 1.460 0 -0.10(-6.56%)
Aug 28, 2009 1.562 1.562 1.562 1.562 400 +0.06(+3.97%)
Aug 27, 2009 1.500 1.503 1.500 1.503 2,668 -0.06(-3.82%)
Aug 26, 2009 1.562 1.562 1.562 1.562 800 +0.00(+0.00%)
Aug 24, 2009 1.500 1.562 1.562 1.562 8,800 +0.06(+4.17%)
Aug 21, 2009 1.500 1.500 1.500 1.500 400 +0.01(+0.84%)
Aug 18, 2009 1.500 1.488 1.488 1.488 9,600 +0.03(+2.06%)
Aug 17, 2009 1.459 1.459 1.458 1.458 800 +0.00(+0.00%)
Aug 14, 2009 1.490 1.490 1.458 1.458 1,064 -0.06(-3.95%)
Aug 12, 2009 1.518 1.518 1.518 1.518 800 -0.03(-2.10%)
Aug 11, 2009 1.470 1.550 1.470 1.550 1,200 -0.05(-2.97%)
Aug 10, 2009 1.575 1.597 1.575 1.597 2,528 +0.03(+2.24%)
Aug 06, 2009 1.562 1.562 1.562 1.562 800 -0.01(-0.79%)
Aug 04, 2009 1.575 1.575 1.575 1.575 800 +0.01(+0.80%)
Jul 31, 2009 1.560 1.562 1.562 1.562 21,600 +0.05(+3.31%)
Jul 30, 2009 1.435 1.512 1.435 1.512 800 -0.05(-2.89%)
Jul 29, 2009 1.555 1.558 1.555 1.558 2,000 +0.05(+3.49%)
Jul 27, 2009 1.528 1.505 1.505 1.505 21,600 +0.01(+0.34%)
Jul 24, 2009 1.492 1.500 1.492 1.500 13,244 +0.01(+0.50%)
Jul 21, 2009 1.438 1.492 1.492 1.492 2,400 -0.01(-0.50%)
Jul 20, 2009 1.502 1.502 1.288 1.500 16,376 -0.02(-1.48%)
Jul 17, 2009 1.500 1.522 1.500 1.522 7,800 +0.02(+1.50%)
Jul 16, 2009 1.485 1.500 1.485 1.500 1,600 +0.02(+1.69%)
Jul 15, 2009 1.400 1.502 1.400 1.475 22,744 +0.10(+7.27%)
Jul 14, 2009 1.295 1.430 1.210 1.375 21,400 +0.08(+6.18%)
Jul 13, 2009 1.295 1.295 1.295 1.295 600 +0.00(+0.19%)
Jul 08, 2009 1.292 1.292 1.292 1.292 0 +0.03(+2.38%)
Jul 06, 2009 1.262 1.262 1.262 1.262 8,000 -0.00(-0.00%)
Jul 02, 2009 1.262 1.262 1.262 1.262 2,000 -0.03(-2.51%)
Jun 30, 2009 1.248 1.295 1.295 1.295 53,600 +0.05(+3.81%)
Jun 29, 2009 1.218 1.248 1.218 1.247 4,808 -0.00(-0.00%)
Jun 26, 2009 1.248 1.248 1.248 1.248 1,800 +0.00(+0.00%)
Jun 23, 2009 1.248 1.248 1.248 1.248 400 +0.02(+1.84%)
Jun 22, 2009 1.137 1.250 1.137 1.225 1,620 +0.03(+2.08%)
Jun 19, 2009 1.145 1.200 1.145 1.200 1,628 -0.03(-2.44%)
Jun 18, 2009 1.230 1.230 1.230 1.230 800 +0.03(+2.93%)
Jun 17, 2009 1.238 1.238 1.195 1.195 6,008 -0.04(-3.43%)
Jun 16, 2009 1.238 1.238 1.238 1.238 400 +0.00(+0.00%)
Jun 15, 2009 1.237 1.248 1.237 1.238 8,968 +0.00(+0.00%)
Jun 11, 2009 1.235 1.238 1.205 1.238 2,808 +0.00(+0.20%)
Jun 10, 2009 1.235 1.235 1.235 1.235 400 +0.02(+1.23%)
Jun 09, 2009 1.205 1.220 1.205 1.220 4,068 +0.00(+0.21%)
Jun 08, 2009 1.190 1.218 1.190 1.218 13,640 +0.02(+1.46%)
Jun 03, 2009 1.199 1.200 1.199 1.200 6,000 +0.03(+3.00%)
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.