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, 2005 0.9978 0.9978 0.9978 0.9978 1,800 -0.00(-0.00%)
Aug 30, 2005 0.9978 0.9978 0.9978 0.9978 600 -0.00(-0.22%)
Aug 29, 2005 1.000 1.000 1.000 1.000 1,500 +0.00(+0.11%)
Aug 26, 2005 0.9989 0.9989 0.9989 0.9989 600 +0.01(+1.12%)
Aug 25, 2005 0.9878 0.9878 0.9878 0.9878 0 +0.00(+0.00%)
Aug 24, 2005 0.9689 0.9889 0.9689 0.9878 11,934 +0.02(+2.18%)
Aug 23, 2005 1.020 1.020 0.9667 0.9667 2,400 -0.01(-1.14%)
Aug 22, 2005 0.9844 1.021 0.9778 0.9778 7,200 -0.01(-0.68%)
Aug 19, 2005 0.9900 0.9900 0.9633 0.9844 14,406 -0.05(-4.63%)
Aug 18, 2005 0.9822 1.041 0.9400 1.032 23,400 +0.01(+1.31%)
Aug 17, 2005 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Aug 16, 2005 0.9533 1.019 0.9123 1.019 33,102 +0.02(+1.89%)
Aug 15, 2005 1.017 1.017 0.9889 1.000 4,920 -0.01(-1.42%)
Aug 12, 2005 1.031 1.031 1.014 1.014 9,000 +0.01(+0.66%)
Aug 11, 2005 0.9767 1.009 0.9767 1.008 1,800 +0.00(+0.00%)
Aug 10, 2005 1.000 1.083 1.000 1.008 97,644 -0.02(-2.26%)
Aug 09, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 08, 2005 1.033 1.033 0.9022 1.031 8,400 +0.03(+3.11%)
Aug 05, 2005 1.003 1.003 0.9989 1.000 34,404 -0.04(-3.74%)
Aug 04, 2005 1.056 1.068 1.000 1.039 146,250 +0.04(+3.89%)
Aug 03, 2005 0.9122 1.054 0.8678 1.000 231,624 +0.07(+7.91%)
Aug 02, 2005 0.9267 0.9267 0.9267 0.9267 0 +0.00(+0.00%)
Aug 01, 2005 0.9267 0.9267 0.9267 0.9267 600 -0.03(-3.02%)
Jul 29, 2005 0.9356 0.9556 0.9156 0.9556 3,600 +0.02(+2.63%)
Jul 28, 2005 0.8789 0.9567 0.8711 0.9311 24,000 +0.05(+5.94%)
Jul 27, 2005 0.9100 0.9222 0.8789 0.8789 27,000 -0.05(-5.72%)
Jul 26, 2005 0.9167 0.9356 0.8456 0.9322 56,700 -0.02(-2.44%)
Jul 25, 2005 0.9800 0.9800 0.9556 0.9556 15,300 +0.00(+0.00%)
Jul 22, 2005 0.9889 0.9889 0.9344 0.9556 21,714 -0.03(-3.37%)
Jul 21, 2005 1.000 1.072 0.9778 0.9889 84,000 -0.01(-1.44%)
Jul 20, 2005 0.9244 1.050 0.9167 1.003 119,994 +0.03(+3.20%)
Jul 19, 2005 0.9000 0.9722 0.8811 0.9722 6,780 +0.03(+3.06%)
Jul 18, 2005 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Jul 15, 2005 0.9711 0.9711 0.9111 0.9433 43,482 -0.03(-2.64%)
Jul 14, 2005 0.8889 0.9689 0.8889 0.9689 11,940 +0.02(+1.87%)
Jul 13, 2005 0.9511 0.9511 0.9511 0.9511 6,672 +0.00(+0.00%)
Jul 12, 2005 0.9222 0.9667 0.8911 0.9511 36,564 -0.00(-0.23%)
Jul 11, 2005 0.9033 0.9722 0.9000 0.9533 26,472 +0.06(+7.25%)
Jul 08, 2005 0.8444 0.9389 0.8444 0.8889 28,566 +0.00(+0.00%)
Jul 07, 2005 0.8444 0.9278 0.8444 0.8889 28,344 -0.05(-5.77%)
Jul 06, 2005 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Jul 05, 2005 0.9378 0.9433 0.9378 0.9433 2,400 +0.01(+0.59%)
Jul 01, 2005 0.8578 0.9533 0.8578 0.9378 57,000 +0.01(+0.72%)
Jun 30, 2005 0.9311 0.9311 0.9311 0.9311 600 +0.01(+1.50%)
Jun 29, 2005 0.8889 0.9222 0.8889 0.9173 3,000 +0.05(+5.17%)
Jun 28, 2005 0.9167 0.9167 0.8278 0.8722 90,222 -0.04(-4.85%)
Jun 27, 2005 0.9000 1.054 0.9000 0.9167 82,752 +0.02(+1.98%)
Jun 24, 2005 0.9278 0.9278 0.8156 0.8989 182,328 -0.03(-2.76%)
Jun 23, 2005 1.078 1.187 0.8922 0.9244 374,154 -0.15(-14.05%)
Jun 22, 2005 0.8878 1.217 0.8690 1.076 638,766 +0.27(+33.15%)
Jun 21, 2005 0.8511 0.8511 0.8078 0.8078 1,200 +0.00(+0.14%)
Jun 20, 2005 0.8556 0.8556 0.7789 0.8067 2,400 -0.04(-4.72%)
Jun 17, 2005 0.8467 0.8467 0.8467 0.8467 0 +0.00(+0.00%)
Jun 16, 2005 0.8467 0.8467 0.8467 0.8467 0 +0.00(+0.00%)
Jun 15, 2005 0.8467 0.8467 0.8467 0.8467 0 +0.00(+0.00%)
Jun 14, 2005 0.8056 0.8478 0.7533 0.8467 15,738 +0.01(+1.60%)
Jun 13, 2005 0.8411 0.8411 0.8333 0.8333 1,200 -0.02(-2.22%)
Jun 10, 2005 0.8522 0.8522 0.8522 0.8522 0 +0.00(+0.00%)
Jun 09, 2005 0.8522 0.8522 0.8522 0.8522 8,400 +0.04(+5.50%)
Jun 08, 2005 0.8078 0.8078 0.8078 0.8078 1,800 +0.00(+0.03%)
Jun 07, 2005 0.7631 0.8333 0.7622 0.8076 13,800 +0.08(+11.64%)
Jun 06, 2005 0.7257 0.7944 0.7222 0.7233 15,606 -0.02(-2.11%)
Jun 03, 2005 0.7389 0.7389 0.7389 0.7389 0 +0.00(+0.00%)
Jun 02, 2005 0.7389 0.7389 0.7389 0.7389 0 +0.00(+0.00%)
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.