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 (%)
Aug 31, 2017 6.975 7.175 6.975 6.975 14,520 +0.02(+0.36%)
Aug 30, 2017 6.975 7.000 6.900 6.950 13,014 -0.05(-0.71%)
Aug 29, 2017 6.971 7.000 6.971 7.000 1,366 +0.09(+1.31%)
Aug 28, 2017 6.975 6.975 6.909 6.909 2,060 -0.07(-0.94%)
Aug 25, 2017 6.975 6.975 6.975 6.975 492 +0.10(+1.45%)
Aug 24, 2017 6.775 6.875 6.775 6.875 828 -0.12(-1.79%)
Aug 21, 2017 7.000 7.000 7.000 138 +0.15(+2.19%)
Aug 18, 2017 6.900 6.900 6.800 6.850 3,622 -0.10(-1.40%)
Aug 17, 2017 6.875 6.947 6.875 6.947 1,958 +0.10(+1.42%)
Aug 16, 2017 6.750 6.850 6.750 6.850 6,464 +0.11(+1.63%)
Aug 15, 2017 6.747 6.750 6.740 6.740 1,678 +0.01(+0.21%)
Aug 14, 2017 6.750 6.750 6.726 6.726 1,440 -0.02(-0.36%)
Aug 11, 2017 6.700 6.750 6.700 6.750 3,024 -0.05(-0.74%)
Aug 08, 2017 6.800 6.800 6.800 0 -0.08(-1.09%)
Aug 03, 2017 6.875 6.875 6.875 60 -0.03(-0.36%)
Aug 02, 2017 7.072 7.080 6.900 6.900 2,724 -0.20(-2.82%)
Aug 01, 2017 7.100 7.100 7.100 7.100 1,202 +0.05(+0.71%)
Jul 31, 2017 7.050 7.050 6.800 7.050 4,140 +0.10(+1.40%)
Jul 28, 2017 6.928 6.953 6.925 6.953 2,130 -0.10(-1.38%)
Jul 27, 2017 7.050 7.050 6.925 7.050 3,884 +0.00(+0.00%)
Jul 26, 2017 7.087 7.087 7.050 7.050 1,122 +0.22(+3.30%)
Jul 25, 2017 7.150 7.228 6.825 6.825 10,988 -0.33(-4.55%)
Jul 24, 2017 6.950 7.150 6.950 7.150 24,808 +0.23(+3.25%)
Jul 21, 2017 6.800 6.990 6.800 6.925 10,530 +0.17(+2.59%)
Jul 20, 2017 6.725 6.800 6.725 6.750 12,594 +0.03(+0.37%)
Jul 19, 2017 6.525 6.875 6.525 6.725 27,214 +0.19(+2.96%)
Jul 18, 2017 6.375 7.050 6.375 6.532 86,218 +0.53(+8.86%)
Jul 17, 2017 6.120 6.120 5.825 6.000 16,824 -0.12(-2.04%)
Jul 14, 2017 6.128 6.162 5.963 6.125 6,408 -0.05(-0.81%)
Jul 13, 2017 6.050 6.175 5.950 6.175 6,270 -0.01(-0.20%)
Jul 12, 2017 6.250 6.250 6.188 6.188 2,650 -0.01(-0.20%)
Jul 10, 2017 6.200 6.200 6.200 96 -0.05(-0.80%)
Jul 07, 2017 6.175 6.463 6.175 6.250 7,136 -0.03(-0.40%)
Jul 06, 2017 6.275 6.300 6.275 6.275 1,038 -0.12(-1.95%)
Jul 05, 2017 6.141 6.750 5.925 6.400 41,186 +0.50(+8.47%)
Jul 03, 2017 5.900 5.900 5.900 5.900 24 +0.00(+0.00%)
Jun 29, 2017 5.900 5.900 5.900 24 -0.02(-0.42%)
Jun 28, 2017 5.900 6.025 5.900 5.925 4,536 +0.02(+0.42%)
Jun 27, 2017 5.875 5.900 5.875 5.900 2,264 -0.10(-1.67%)
Jun 22, 2017 6.000 6.000 6.000 220 -0.47(-7.34%)
Jun 21, 2017 6.475 6.475 6.475 6.475 200 +0.28(+4.48%)
Jun 20, 2017 6.500 6.500 6.177 6.198 5,900 -0.05(-0.84%)
Jun 19, 2017 6.350 6.350 5.811 6.250 46,626 +0.08(+1.21%)
Jun 16, 2017 6.175 6.175 6.175 6.175 1,014 +0.12(+1.93%)
Jun 15, 2017 6.200 6.200 6.058 6.058 1,622 +0.06(+0.97%)
Jun 14, 2017 6.150 6.200 6.000 6.000 2,110 -0.20(-3.23%)
Jun 13, 2017 6.200 6.200 6.200 6.200 1,112 +0.20(+3.33%)
Jun 12, 2017 5.750 6.000 5.750 6.000 11,466 +0.25(+4.35%)
Jun 06, 2017 5.750 5.750 5.750 180 +0.03(+0.44%)
Jun 05, 2017 5.725 5.734 5.725 5.725 6,654 -0.03(-0.43%)
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.