Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.389 +0.049 (+0.93%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 8, 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 (%)
Sep 30, 2020 7.880 7.880 7.400 7.710 957 +0.25(+3.35%)
Sep 29, 2020 7.360 7.890 7.360 7.460 777 +0.06(+0.81%)
Sep 28, 2020 7.790 7.790 7.400 7.400 539 -0.47(-5.97%)
Sep 25, 2020 7.250 7.870 7.250 7.870 200 -0.01(-0.13%)
Sep 24, 2020 7.510 7.880 7.510 7.880 353 +0.21(+2.74%)
Sep 23, 2020 7.890 7.900 7.670 7.670 996 -0.23(-2.91%)
Sep 22, 2020 7.570 7.900 7.570 7.900 2,814 +0.03(+0.38%)
Sep 21, 2020 7.550 7.870 7.510 7.870 1,126 -0.06(-0.76%)
Sep 18, 2020 7.490 7.930 7.490 7.930 10,200 +0.24(+3.12%)
Sep 17, 2020 7.390 7.730 7.390 7.690 1,219 +0.34(+4.63%)
Sep 16, 2020 7.350 7.350 7.350 7.350 1,252 -0.50(-6.37%)
Sep 15, 2020 7.310 7.850 7.310 7.850 1,038 +0.58(+7.98%)
Sep 14, 2020 7.380 7.431 7.270 7.270 3,913 +0.00(+0.00%)
Sep 11, 2020 7.520 7.520 7.270 7.270 1,400 -0.25(-3.32%)
Sep 10, 2020 7.540 7.630 7.520 7.520 1,573 +0.00(+0.00%)
Sep 09, 2020 7.550 7.630 7.520 7.520 1,040 +0.00(+0.00%)
Sep 08, 2020 7.890 7.890 7.520 7.520 3,224 -0.04(-0.53%)
Sep 04, 2020 7.560 7.560 7.560 7.560 100 -0.17(-2.23%)
Sep 03, 2020 7.732 7.732 7.732 7.732 204 -0.26(-3.21%)
Sep 02, 2020 8.000 8.050 7.989 7.989 2,351 -0.04(-0.51%)
Sep 01, 2020 7.760 8.050 7.760 8.030 1,649 +0.48(+6.36%)
Aug 31, 2020 7.550 7.550 7.550 7.550 568 -0.27(-3.49%)
Aug 28, 2020 7.790 7.823 7.545 7.823 7,200 +0.03(+0.42%)
Aug 27, 2020 7.790 7.790 7.790 167 +0.00(+0.00%)
Aug 26, 2020 7.600 7.790 7.500 7.790 3,460 +0.29(+3.87%)
Aug 25, 2020 7.520 7.610 7.500 7.500 2,072 -0.28(-3.60%)
Aug 24, 2020 7.500 7.780 7.500 7.780 2,320 +0.29(+3.87%)
Aug 21, 2020 7.520 7.523 7.365 7.490 2,400 +0.15(+2.03%)
Aug 20, 2020 7.110 7.497 7.110 7.341 344 +0.21(+2.96%)
Aug 19, 2020 7.460 7.460 7.130 7.130 371 -0.22(-2.99%)
Aug 18, 2020 7.230 7.350 7.110 7.350 1,445 +0.07(+1.03%)
Aug 17, 2020 7.280 7.350 7.275 7.275 2,386 -0.00(-0.07%)
Aug 14, 2020 7.280 7.280 7.280 7.280 100 -0.06(-0.82%)
Aug 13, 2020 7.310 7.340 7.280 7.340 1,277 +0.04(+0.55%)
Aug 12, 2020 7.350 7.350 7.300 7.300 4,314 +0.00(+0.00%)
Aug 11, 2020 7.350 7.600 7.300 7.300 9,389 -0.04(-0.50%)
Aug 10, 2020 7.428 7.428 7.300 7.337 1,967 -0.08(-1.11%)
Aug 07, 2020 7.300 7.419 7.300 7.419 800 +0.07(+0.94%)
Aug 06, 2020 7.350 7.474 7.180 7.350 4,810 -0.07(-0.90%)
Aug 05, 2020 7.170 7.560 7.170 7.417 3,381 +0.19(+2.66%)
Aug 04, 2020 7.169 7.225 7.169 7.225 457 +0.02(+0.28%)
Aug 03, 2020 7.290 7.290 7.130 7.205 1,693 +0.09(+1.34%)
Jul 31, 2020 7.170 7.200 7.110 7.110 1,000 +0.00(+0.00%)
Jul 30, 2020 7.200 7.200 7.100 7.110 2,409 +0.02(+0.28%)
Jul 29, 2020 7.090 7.090 7.090 7.090 191 +0.02(+0.28%)
Jul 28, 2020 7.070 7.070 7.070 7.070 236 -0.16(-2.24%)
Jul 27, 2020 6.995 7.232 6.995 7.232 5,001 +0.08(+1.15%)
Jul 24, 2020 6.950 7.150 6.950 7.150 3,200 -0.02(-0.28%)
Jul 23, 2020 7.410 7.410 7.165 7.170 4,248 -0.62(-7.96%)
Jul 22, 2020 7.440 7.820 7.350 7.790 2,605 +0.39(+5.27%)
Jul 21, 2020 7.330 7.400 7.330 7.400 403 +0.10(+1.33%)
Jul 20, 2020 7.890 7.890 7.300 7.303 1,716 +0.00(+0.04%)
Jul 17, 2020 7.990 7.990 7.300 7.300 1,600 -0.70(-8.75%)
Jul 16, 2020 7.100 8.780 7.060 8.000 16,946 +1.55(+24.03%)
Jul 15, 2020 6.450 6.450 6.450 6.450 2,350 +0.00(+0.00%)
Jul 14, 2020 6.450 6.450 6.450 6.450 102 +0.01(+0.18%)
Jul 13, 2020 6.530 6.647 6.300 6.438 1,502 -0.26(-3.91%)
Jul 10, 2020 6.500 6.700 6.500 6.700 200 +0.20(+3.08%)
Jul 09, 2020 6.500 6.500 6.500 6.500 183 -0.20(-2.99%)
Jul 08, 2020 6.700 6.700 6.700 6.700 106 -0.01(-0.20%)
Jul 07, 2020 6.700 6.713 6.700 6.713 1,851 +0.20(+3.12%)
Jul 06, 2020 6.510 6.510 6.510 6.510 135 -0.34(-4.96%)
Jul 02, 2020 6.850 6.850 6.850 150 +0.00(+0.00%)
Jul 01, 2020 7.120 7.160 6.850 6.850 2,284 -0.53(-7.23%)
Jun 30, 2020 6.770 7.420 6.760 7.384 5,878 -0.04(-0.55%)
Jun 29, 2020 7.430 7.430 6.700 7.425 1,672 -0.02(-0.20%)
Jun 26, 2020 6.550 7.440 6.530 7.440 1,000 +0.69(+10.22%)
Jun 25, 2020 7.000 7.000 6.750 6.750 1,198 +0.00(+0.00%)
Jun 24, 2020 6.750 6.750 6.750 6.750 844 +0.15(+2.27%)
Jun 23, 2020 6.410 6.600 6.410 6.600 527 +0.00(+0.00%)
Jun 22, 2020 6.360 6.600 6.360 6.600 515 +0.19(+2.96%)
Jun 19, 2020 6.460 6.460 6.410 6.410 400 -0.34(-5.04%)
Jun 18, 2020 6.750 6.750 6.750 157 +0.00(+0.00%)
Jun 17, 2020 6.750 6.750 6.750 6.750 331 -0.47(-6.46%)
Jun 16, 2020 6.650 7.620 6.650 7.216 1,679 +0.47(+6.90%)
Jun 15, 2020 6.300 6.750 6.300 6.750 545 -0.01(-0.15%)
Jun 12, 2020 6.760 6.760 6.760 363 +0.00(+0.00%)
Jun 11, 2020 6.550 6.760 6.500 6.760 3,551 +0.23(+3.52%)
Jun 10, 2020 6.786 6.786 6.530 6.530 831 -0.47(-6.71%)
Jun 09, 2020 7.000 7.000 7.000 7.000 351 +0.50(+7.69%)
Jun 08, 2020 6.380 6.500 6.250 6.500 2,724 +0.34(+5.52%)
Jun 05, 2020 6.160 6.160 6.160 6.160 100 +0.04(+0.63%)
Jun 04, 2020 6.100 6.150 6.100 6.122 1,137 +0.02(+0.35%)
Jun 03, 2020 6.129 6.129 6.050 6.100 624 +0.10(+1.67%)
Jun 02, 2020 6.000 6.155 5.960 6.000 8,897 +0.05(+0.84%)
Jun 01, 2020 6.080 6.080 5.950 5.950 5,232 -0.05(-0.83%)
May 29, 2020 6.050 6.050 6.000 6.000 5,400 -0.05(-0.83%)
May 28, 2020 6.500 6.500 6.050 6.050 759 -0.15(-2.42%)
May 27, 2020 6.050 6.374 6.050 6.200 1,427 +0.11(+1.81%)
May 26, 2020 5.950 6.090 5.950 6.090 267 +0.17(+2.78%)
May 22, 2020 5.620 6.000 5.620 5.925 4,200 -0.53(-8.14%)
May 21, 2020 6.450 6.450 6.450 207 +0.00(+0.00%)
May 20, 2020 6.010 6.610 6.010 6.450 714 +0.45(+7.50%)
May 19, 2020 6.000 6.000 6.000 6.000 329 +0.01(+0.17%)
May 18, 2020 6.312 6.312 5.990 5.990 308 +0.14(+2.39%)
May 15, 2020 5.840 6.130 5.800 5.850 8,400 +0.09(+1.56%)
May 14, 2020 5.850 5.875 5.750 5.760 6,237 -0.06(-1.03%)
May 13, 2020 5.920 5.920 5.550 5.820 3,906 -0.67(-10.39%)
May 12, 2020 6.495 6.495 6.495 6.495 590 +0.33(+5.27%)
May 11, 2020 5.610 6.170 5.610 6.170 1,128 +0.32(+5.47%)
May 08, 2020 5.850 5.850 5.850 5.850 1,000 +0.19(+3.36%)
May 07, 2020 5.650 5.840 5.650 5.660 714 +0.13(+2.35%)
May 06, 2020 5.530 5.530 5.530 5.530 171 -0.07(-1.25%)
May 05, 2020 5.600 5.600 5.600 5.600 103 +0.00(+0.00%)
May 04, 2020 5.600 5.600 5.600 107 +0.00(+0.00%)
May 01, 2020 5.630 5.630 5.530 5.600 1,400 +0.20(+3.70%)
Apr 30, 2020 5.410 5.500 5.400 5.400 599 -0.53(-8.94%)
Apr 29, 2020 5.420 5.930 5.420 5.930 1,776 +0.51(+9.41%)
Apr 28, 2020 5.370 5.428 5.350 5.420 2,607 -0.02(-0.37%)
Apr 27, 2020 5.350 5.440 5.110 5.440 1,340 +0.06(+1.09%)
Apr 24, 2020 5.200 5.381 5.200 5.381 1,200 -0.12(-2.11%)
Apr 23, 2020 5.700 5.710 5.300 5.497 1,108 +0.30(+5.72%)
Apr 22, 2020 5.240 5.300 5.100 5.200 2,657 -0.05(-0.95%)
Apr 21, 2020 5.430 5.430 5.160 5.250 7,285 -0.16(-2.96%)
Apr 20, 2020 5.290 5.466 5.100 5.410 17,843 -0.62(-10.28%)
Apr 17, 2020 6.030 6.030 6.030 104 +0.00(+0.00%)
Apr 16, 2020 6.030 6.030 6.030 6.030 319 -0.06(-0.99%)
Apr 15, 2020 6.700 6.700 6.090 6.090 674 -0.63(-9.37%)
Apr 13, 2020 6.720 6.720 6.720 0 +0.75(+12.56%)
Apr 09, 2020 5.500 5.970 5.463 5.970 1,400 +0.17(+2.93%)
Apr 08, 2020 5.800 5.800 5.800 215 +0.00(+0.00%)
Apr 07, 2020 5.790 5.800 5.770 5.800 1,928 +0.18(+3.16%)
Apr 06, 2020 5.250 5.720 5.250 5.622 2,469 +0.37(+7.10%)
Apr 03, 2020 5.300 5.300 5.250 5.250 500 +0.00(+0.00%)
Apr 02, 2020 5.250 5.250 5.250 5.250 461 -0.09(-1.69%)
Apr 01, 2020 5.340 5.340 5.340 5.340 216 -0.04(-0.74%)
Mar 31, 2020 5.380 5.380 5.380 5.380 471 +0.01(+0.19%)
Mar 30, 2020 5.370 5.370 5.370 5.370 383 +0.09(+1.70%)
Mar 27, 2020 5.250 5.280 5.250 5.280 600 +0.11(+2.13%)
Mar 26, 2020 5.533 5.533 5.170 5.170 1,472 -0.33(-6.00%)
Mar 25, 2020 5.420 5.500 5.420 5.500 2,365 +0.04(+0.73%)
Mar 23, 2020 5.460 5.460 5.460 0 +0.43(+8.55%)
Mar 20, 2020 5.280 5.280 5.030 5.030 800 -0.26(-4.91%)
Mar 19, 2020 5.290 5.290 5.290 1 +0.00(+0.00%)
Mar 18, 2020 5.290 5.290 5.290 5.290 314 -0.03(-0.56%)
Mar 17, 2020 5.364 5.364 5.320 5.320 456 -0.15(-2.81%)
Mar 16, 2020 5.474 5.474 5.474 5.474 1,162 -0.58(-9.52%)
Mar 13, 2020 6.050 6.050 6.050 6.050 400 +0.05(+0.83%)
Mar 12, 2020 6.000 6.470 6.000 6.000 465 -0.95(-13.67%)
Mar 11, 2020 6.576 7.060 6.576 6.950 2,221 -0.04(-0.57%)
Mar 10, 2020 7.000 7.000 6.390 6.990 573 +0.60(+9.39%)
Mar 09, 2020 7.090 7.090 6.390 6.390 872 -0.56(-8.06%)
Mar 06, 2020 7.000 7.025 6.950 6.950 2,500 -0.05(-0.71%)
Mar 05, 2020 7.000 7.000 7.000 7.000 1,261 +0.00(+0.00%)
Mar 04, 2020 7.000 7.022 7.000 7.000 513 -0.00(-0.00%)
Mar 03, 2020 7.000 7.000 7.000 7.000 3,461 -0.01(-0.11%)
Mar 02, 2020 7.000 7.050 7.000 7.008 2,489 +0.01(+0.11%)
Feb 28, 2020 7.070 7.250 7.000 7.000 17,200 -0.34(-4.63%)
Feb 27, 2020 7.351 7.351 7.320 7.340 551 -0.14(-1.87%)
Feb 26, 2020 7.340 7.530 7.340 7.480 1,201 +0.14(+1.91%)
Feb 25, 2020 7.346 7.430 7.307 7.340 1,170 -0.13(-1.74%)
Feb 24, 2020 7.430 7.470 7.430 7.470 226 -0.34(-4.37%)
Feb 21, 2020 7.800 8.000 7.800 7.811 6,000 +0.00(+0.01%)
Feb 20, 2020 7.800 7.820 7.800 7.810 1,440 +0.47(+6.40%)
Feb 19, 2020 7.680 7.810 7.340 7.340 1,454 -0.07(-0.94%)
Feb 18, 2020 7.370 7.410 7.370 7.410 209 -0.28(-3.64%)
Feb 14, 2020 7.475 7.690 7.475 7.690 1,400 +0.09(+1.18%)
Feb 13, 2020 7.435 7.600 7.435 7.600 2,382 +0.00(+0.00%)
Feb 12, 2020 7.365 7.600 7.365 7.600 2,584 +0.27(+3.68%)
Feb 11, 2020 7.340 7.340 7.330 7.330 205 -0.13(-1.72%)
Feb 10, 2020 7.391 7.458 7.391 7.458 749 -0.01(-0.07%)
Feb 07, 2020 7.280 7.500 7.280 7.464 7,300 +0.19(+2.66%)
Feb 06, 2020 7.260 7.270 7.260 7.270 311 -0.28(-3.71%)
Feb 05, 2020 7.550 7.550 7.550 81 +0.00(+0.00%)
Feb 04, 2020 7.684 7.684 7.550 7.550 1,263 -0.10(-1.31%)
Feb 03, 2020 7.690 7.690 7.400 7.650 2,576 +0.08(+1.06%)
Jan 31, 2020 7.700 7.740 7.570 7.570 4,700 -0.16(-2.07%)
Jan 30, 2020 7.730 7.730 7.730 15 +0.00(+0.00%)
Jan 29, 2020 7.800 7.800 7.730 7.730 397 +0.03(+0.39%)
Jan 27, 2020 7.700 7.700 7.700 0 -0.04(-0.52%)
Jan 24, 2020 7.740 7.740 7.740 7.740 400 +0.01(+0.13%)
Jan 23, 2020 7.720 7.800 7.713 7.730 1,347 -0.03(-0.39%)
Jan 22, 2020 7.780 7.780 7.760 7.760 488 -0.14(-1.77%)
Jan 21, 2020 7.780 7.900 7.780 7.900 476 +0.11(+1.41%)
Jan 17, 2020 7.930 7.930 7.790 7.790 400 -0.14(-1.82%)
Jan 15, 2020 7.934 7.934 7.934 0 +0.19(+2.51%)
Jan 14, 2020 7.740 8.000 7.740 7.740 942 -0.21(-2.64%)
Jan 13, 2020 7.750 7.950 7.750 7.950 2,105 -0.04(-0.50%)
Jan 10, 2020 7.912 8.000 7.875 7.990 6,700 -0.01(-0.12%)
Jan 09, 2020 8.000 8.000 8.000 3 +0.00(+0.00%)
Jan 08, 2020 8.000 8.000 8.000 13 +0.00(+0.00%)
Jan 07, 2020 8.000 8.000 8.000 8.000 1,370 +0.00(+0.00%)
Jan 06, 2020 8.000 8.000 8.000 8.000 809 +0.09(+1.14%)
Jan 03, 2020 7.990 8.000 7.900 7.910 4,000 -0.07(-0.88%)
Jan 02, 2020 7.983 7.983 7.980 7.980 582 +0.27(+3.50%)
Dec 31, 2019 7.900 7.975 7.710 7.710 1,700 -0.19(-2.41%)
Dec 30, 2019 7.910 7.910 7.900 7.900 1,308 -0.07(-0.82%)
Dec 27, 2019 8.000 8.000 7.965 7.965 1,400 -0.04(-0.56%)
Dec 26, 2019 7.960 8.010 7.920 8.010 333 -0.05(-0.62%)
Dec 24, 2019 7.980 8.141 7.980 8.060 2,400 +0.06(+0.75%)
Dec 23, 2019 7.990 8.000 7.990 8.000 2,797 +0.10(+1.27%)
Dec 20, 2019 7.900 7.900 7.900 26 +0.00(+0.00%)
Dec 19, 2019 7.900 7.900 7.900 7.900 416 +0.03(+0.38%)
Dec 18, 2019 7.870 7.870 7.870 7.870 223 -0.09(-1.13%)
Dec 17, 2019 7.960 7.960 7.960 7.960 211 +0.00(+0.02%)
Dec 16, 2019 8.000 8.000 7.870 7.959 10,322 -0.04(-0.51%)
Dec 13, 2019 7.930 8.010 7.930 8.000 4,400 +0.12(+1.52%)
Dec 12, 2019 8.000 8.000 7.880 7.880 10,936 -0.12(-1.50%)
Dec 11, 2019 7.930 8.000 7.930 8.000 2,044 +0.05(+0.63%)
Dec 10, 2019 7.960 7.960 7.950 7.950 302 -0.05(-0.62%)
Dec 09, 2019 7.860 8.000 7.860 8.000 1,460 +0.12(+1.52%)
Dec 06, 2019 7.880 7.880 7.880 7.880 200 +0.02(+0.29%)
Dec 05, 2019 7.857 7.857 7.857 7.857 551 +0.05(+0.61%)
Dec 04, 2019 7.930 8.000 7.810 7.810 943 -0.14(-1.80%)
Dec 03, 2019 7.953 7.953 7.953 7.953 316 -0.01(-0.10%)
Dec 02, 2019 7.961 7.961 7.961 1 +0.00(+0.00%)
Nov 27, 2019 7.961 7.961 7.961 0 +0.01(+0.08%)
Nov 26, 2019 7.980 7.980 7.955 7.955 2,106 -0.04(-0.56%)
Nov 25, 2019 8.000 8.000 8.000 13 +0.00(+0.00%)
Nov 22, 2019 8.000 8.000 8.000 8.000 2,000 +0.02(+0.25%)
Nov 21, 2019 7.980 8.000 7.980 7.980 8,236 -0.01(-0.13%)
Nov 20, 2019 7.990 8.000 7.990 7.990 2,067 -0.01(-0.12%)
Nov 19, 2019 8.000 8.000 8.000 8.000 3,751 +0.02(+0.22%)
Nov 18, 2019 7.983 7.983 7.983 7.983 300 -0.01(-0.10%)
Nov 15, 2019 8.000 8.000 7.961 7.991 16,400 +0.18(+2.32%)
Nov 14, 2019 8.000 8.015 7.810 7.810 19,493 +0.06(+0.77%)
Nov 13, 2019 7.750 7.750 7.750 7.750 234 +0.00(+0.00%)
Nov 12, 2019 7.750 7.750 7.750 7.750 298 +0.00(+0.00%)
Nov 11, 2019 7.750 7.750 7.750 7.750 322 +0.00(+0.00%)
Nov 08, 2019 7.750 7.750 7.750 7.750 200 -0.12(-1.52%)
Nov 07, 2019 7.800 7.870 7.800 7.870 298 +0.12(+1.55%)
Nov 05, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 04, 2019 7.610 7.950 7.610 7.750 9,264 +0.03(+0.39%)
Nov 01, 2019 7.720 7.750 7.712 7.720 2,300 +0.00(+0.00%)
Oct 31, 2019 7.800 7.800 7.720 7.720 1,561 +0.03(+0.39%)
Oct 30, 2019 7.690 7.690 7.690 25 +0.00(+0.00%)
Oct 29, 2019 7.650 7.690 7.600 7.690 711 -0.06(-0.77%)
Oct 28, 2019 7.750 7.750 7.750 11 +0.00(+0.00%)
Oct 24, 2019 7.750 7.750 7.750 0 -0.24(-2.96%)
Oct 22, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 17, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 16, 2019 7.691 7.987 7.691 7.987 450 +0.31(+4.10%)
Oct 15, 2019 7.672 7.672 7.672 80 +0.00(+0.00%)
Oct 10, 2019 7.672 7.672 7.672 0 +0.07(+0.95%)
Oct 09, 2019 7.600 7.600 7.600 63 +0.00(+0.00%)
Oct 08, 2019 7.600 7.600 7.600 28 +0.00(+0.00%)
Oct 07, 2019 7.600 7.600 7.600 7.600 120 +0.03(+0.40%)
Oct 04, 2019 7.600 7.600 7.570 7.570 400 -0.06(-0.76%)
Oct 03, 2019 7.628 7.628 7.628 91 +0.00(+0.00%)
Oct 02, 2019 7.628 7.628 7.628 9 +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.