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 (%)
Nov 29, 2002 0.5985 0.5985 0.5970 0.5970 3,600 +0.00(+0.62%)
Nov 27, 2002 0.5933 0.5933 0.5933 0.5933 0 +0.00(+0.00%)
Nov 26, 2002 0.5933 0.5933 0.5933 0.5933 0 +0.00(+0.00%)
Nov 25, 2002 0.5933 0.5933 0.5933 0.5933 0 +0.00(+0.00%)
Nov 22, 2002 0.6281 0.6281 0.5926 0.5933 30,600 -0.02(-3.84%)
Nov 21, 2002 0.6170 0.6170 0.6170 0.6170 0 +0.00(+0.00%)
Nov 20, 2002 0.6170 0.6170 0.6170 0.6170 0 +0.00(+0.00%)
Nov 19, 2002 0.6170 0.6170 0.6170 0.6170 6,300 +0.00(+0.00%)
Nov 18, 2002 0.6170 0.6170 0.6170 0.6170 0 +0.00(+0.00%)
Nov 15, 2002 0.6170 0.6170 0.6170 0.6170 18,000 +0.01(+0.85%)
Nov 14, 2002 0.6119 0.6119 0.6119 0.6119 0 +0.00(+0.00%)
Nov 13, 2002 0.6119 0.6119 0.6119 0.6119 0 +0.00(+0.00%)
Nov 12, 2002 0.6119 0.6119 0.6119 0.6119 9,000 -0.02(-2.82%)
Nov 11, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Nov 08, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Nov 07, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Nov 06, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Nov 05, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Nov 04, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Nov 01, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 31, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 30, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 29, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 28, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 25, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 24, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 23, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 22, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 21, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 18, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 17, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 16, 2002 0.6119 0.6296 0.6119 0.6296 14,400 +0.01(+2.41%)
Oct 15, 2002 0.6148 0.6148 0.6148 0.6148 0 +0.00(+0.00%)
Oct 14, 2002 0.6148 0.6148 0.6148 0.6148 4,500 +0.00(+0.00%)
Oct 11, 2002 0.6148 0.6148 0.6148 0.6148 0 +0.00(+0.00%)
Oct 10, 2002 0.6230 0.6504 0.5778 0.6148 137,700 -0.02(-3.48%)
Oct 09, 2002 0.6370 0.6370 0.6370 0.6370 0 +0.00(+0.00%)
Oct 08, 2002 0.6370 0.6370 0.6370 0.6370 2,700 +0.01(+1.16%)
Oct 07, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 04, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 03, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 02, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Oct 01, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 30, 2002 0.6296 0.6296 0.6296 0.6296 7,200 -0.02(-2.52%)
Sep 27, 2002 0.6459 0.6459 0.6459 0.6459 0 +0.00(+0.00%)
Sep 26, 2002 0.6459 0.6459 0.6459 0.6459 0 +0.00(+0.00%)
Sep 25, 2002 0.6348 0.6459 0.6348 0.6459 24,300 -0.00(-0.34%)
Sep 24, 2002 0.6481 0.6481 0.6481 0.6481 0 +0.00(+0.00%)
Sep 23, 2002 0.6481 0.6481 0.6481 0.6481 0 +0.00(+0.00%)
Sep 20, 2002 0.6481 0.6481 0.6481 0.6481 0 +0.00(+0.00%)
Sep 19, 2002 0.6481 0.6481 0.6481 0.6481 90,000 +0.01(+2.33%)
Sep 18, 2002 0.6334 0.6334 0.6334 0.6334 0 +0.00(+0.00%)
Sep 17, 2002 0.6363 0.6363 0.6334 0.6334 6,300 +0.00(+0.60%)
Sep 16, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 13, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 12, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 11, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 10, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 09, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 06, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 05, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Sep 04, 2002 0.6296 0.6296 0.6296 0.6296 8,100 -0.02(-2.75%)
Sep 03, 2002 0.6474 0.6474 0.6474 0.6474 1,800 -0.01(-1.13%)
Aug 30, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 29, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 28, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 27, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 26, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 23, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 22, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Aug 21, 2002 0.6296 0.6548 0.6296 0.6548 14,400 +0.04(+5.73%)
Aug 20, 2002 0.6193 0.6193 0.6193 0.6193 2,700 -0.01(-1.05%)
Aug 16, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Aug 15, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Aug 14, 2002 0.6259 0.6259 0.6259 0.6259 27,000 +0.00(+0.00%)
Aug 13, 2002 0.6259 0.6259 0.6259 0.6259 4,500 +0.00(+0.00%)
Aug 12, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Aug 07, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Aug 06, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Aug 05, 2002 0.6259 0.6259 0.6259 0.6259 18,000 +0.00(+0.00%)
Aug 02, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Aug 01, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Jul 31, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Jul 30, 2002 0.6259 0.6259 0.6259 0.6259 4,500 +0.00(+0.00%)
Jul 29, 2002 0.6259 0.6259 0.6259 0.6259 2,700 +0.00(+0.00%)
Jul 26, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Jul 25, 2002 0.6259 0.6259 0.6259 0.6259 6,300 -0.00(-0.59%)
Jul 24, 2002 0.6304 0.6304 0.6296 0.6296 2,700 -0.00(-0.12%)
Jul 23, 2002 0.6304 0.6304 0.6304 0.6304 0 +0.00(+0.00%)
Jul 22, 2002 0.6304 0.6304 0.6304 0.6304 4,500 -0.01(-1.16%)
Jul 19, 2002 0.6378 0.6378 0.6378 0.6378 8,100 -0.03(-4.33%)
Jul 17, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 12, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 11, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 10, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 09, 2002 0.6667 0.6667 0.6667 0.6667 900 +0.00(+0.00%)
Jul 08, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 05, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 04, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 03, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 02, 2002 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
Jul 01, 2002 0.6667 0.6667 0.6667 0.6667 7,200 +0.00(+0.00%)
Jun 28, 2002 0.6666 0.6667 0.6666 0.6667 2,700 -0.01(-1.09%)
Jun 27, 2002 0.6474 0.6740 0.6474 0.6740 34,200 +0.04(+6.80%)
Jun 26, 2002 0.6311 0.6311 0.6311 0.6311 7,200 +0.02(+2.65%)
Jun 25, 2002 0.6296 0.6296 0.6148 0.6148 22,500 -0.02(-3.49%)
Jun 21, 2002 0.6370 0.6370 0.6370 0.6370 0 +0.00(+0.00%)
Jun 20, 2002 0.6370 0.6370 0.6370 0.6370 4,500 +0.00(+0.00%)
Jun 19, 2002 0.6379 0.6379 0.6370 0.6370 7,200 +0.00(+0.00%)
Jun 18, 2002 0.6370 0.6370 0.6370 0.6370 5,400 -0.06(-8.99%)
Jun 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 14, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.07(+11.18%)
Jun 12, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jun 11, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jun 10, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jun 07, 2002 0.6296 0.6296 0.6296 0.6296 1,800 +0.00(+0.24%)
Jun 06, 2002 0.6389 0.6389 0.6389 0.6281 7,200 -0.00(-0.47%)
Jun 05, 2002 0.6311 0.6311 0.6311 0.6311 0 +0.02(+2.90%)
May 31, 2002 0.6133 0.6133 0.6133 0.6133 1,800 -0.00(-0.48%)
May 28, 2002 0.6119 0.6311 0.5985 0.6163 115,200 +0.01(+0.85%)
May 27, 2002 0.6111 0.6111 0.6111 0.6111 4,500 +0.00(+0.00%)
May 24, 2002 0.6111 0.6111 0.6111 0.6111 4,500 -0.03(-4.62%)
May 23, 2002 0.6407 0.6407 0.6407 0.6407 5,400 +0.03(+5.49%)
May 22, 2002 0.6089 0.6222 0.6074 0.6074 14,400 -0.01(-2.38%)
May 21, 2002 0.6222 0.6222 0.6222 0.6222 1,800 +0.00(+0.60%)
May 20, 2002 0.6185 0.6185 0.6185 0.6185 0 +0.00(+0.00%)
May 17, 2002 0.6185 0.6185 0.6185 0.6185 9,000 +0.01(+0.85%)
May 16, 2002 0.6133 0.6133 0.6133 0.6133 9,900 -0.04(-6.33%)
May 15, 2002 0.6548 0.6548 0.6548 0.6548 900 +0.00(+0.00%)
May 14, 2002 0.6207 0.6548 0.6207 0.6548 12,600 -0.02(-2.86%)
May 13, 2002 0.6667 0.6741 0.6667 0.6741 3,600 +0.02(+2.82%)
May 10, 2002 0.6659 0.6741 0.6556 0.6556 27,900 +0.00(+0.00%)
May 09, 2002 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
May 08, 2002 0.6556 0.6556 0.6556 0.6556 900 +0.00(+0.00%)
May 07, 2002 0.6556 0.6556 0.6556 0.6556 1,800 +0.00(+0.00%)
May 06, 2002 0.6556 0.6556 0.6556 0.6556 900 +0.03(+4.98%)
May 03, 2002 0.6244 0.6244 0.6244 0.6244 0 +0.00(+0.00%)
May 02, 2002 0.6245 0.6245 0.6244 0.6244 6,300 -0.00(-0.59%)
May 01, 2002 0.6578 0.6578 0.6281 0.6281 6,300 -0.04(-5.66%)
Apr 30, 2002 0.6659 0.6659 0.6659 0.6659 900 +0.01(+1.00%)
Apr 29, 2002 0.6593 0.6593 0.6593 0.6593 9,000 +0.06(+9.20%)
Apr 26, 2002 0.6037 0.6037 0.6037 0.6037 0 +0.00(+0.00%)
Apr 25, 2002 0.6259 0.6259 0.6037 0.6037 8,100 -0.06(-9.33%)
Apr 24, 2002 0.6659 0.6659 0.6659 0.6659 0 +0.00(+0.00%)
Apr 23, 2002 0.6659 0.6659 0.6659 0.6659 0 +0.00(+0.00%)
Apr 22, 2002 0.6659 0.6659 0.6659 0.6659 3,600 +0.02(+2.73%)
Apr 19, 2002 0.6481 0.6481 0.6481 0.6481 0 +0.00(+0.00%)
Apr 18, 2002 0.6481 0.6481 0.6481 0.6481 3,600 -0.01(-1.69%)
Apr 17, 2002 0.6593 0.6593 0.6593 0.6593 0 +0.00(+0.00%)
Apr 16, 2002 0.6593 0.6593 0.6593 0.6593 5,400 +0.01(+1.71%)
Apr 15, 2002 0.6481 0.6481 0.6481 0.6481 1,800 +0.00(+0.00%)
Apr 12, 2002 0.6481 0.6481 0.6481 0.6481 4,500 +0.00(+0.57%)
Apr 11, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 10, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 09, 2002 0.6444 0.6444 0.6444 0.6444 13,500 -0.04(-5.43%)
Apr 08, 2002 0.6297 0.6815 0.6297 0.6815 5,400 +0.04(+5.75%)
Apr 05, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 04, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 03, 2002 0.6467 0.6467 0.6444 0.6444 1,800 +0.00(+0.00%)
Apr 02, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 01, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Mar 29, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Mar 28, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Mar 27, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Mar 26, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Mar 25, 2002 0.6489 0.6667 0.6444 0.6444 14,400 -0.05(-7.45%)
Mar 22, 2002 0.6963 0.6963 0.6963 0.6963 0 +0.00(+0.00%)
Mar 21, 2002 0.7215 0.7215 0.6963 0.6963 23,400 +0.00(+0.00%)
Mar 20, 2002 0.6963 0.6963 0.6963 0.6963 4,500 +0.00(+0.00%)
Mar 19, 2002 0.6963 0.6963 0.6963 0.6963 0 +0.00(+0.00%)
Mar 18, 2002 0.6963 0.6963 0.6963 0.6963 2,700 +0.00(+0.32%)
Mar 15, 2002 0.6941 0.6941 0.6941 0.6941 0 +0.00(+0.00%)
Mar 14, 2002 0.6941 0.6941 0.6941 0.6941 1,800 -0.01(-1.26%)
Mar 13, 2002 0.7030 0.7030 0.7030 0.7030 0 +0.00(+0.00%)
Mar 12, 2002 0.7030 0.7030 0.7030 0.7030 0 +0.00(+0.00%)
Mar 11, 2002 0.7030 0.7030 0.7030 0.7030 0 +0.00(+0.00%)
Mar 08, 2002 0.6667 0.7030 0.6667 0.7030 11,700 +0.04(+6.39%)
Mar 07, 2002 0.6607 0.6607 0.6607 0.6607 900 -0.01(-0.89%)
Mar 06, 2002 0.6926 0.6926 0.6667 0.6667 12,600 -0.03(-3.74%)
Mar 05, 2002 0.6926 0.7037 0.6926 0.6926 15,300 +0.01(+1.08%)
Mar 04, 2002 0.6852 0.6852 0.6852 0.6852 0 +0.00(+0.00%)
Mar 01, 2002 0.6852 0.6985 0.6689 0.6852 18,900 +0.00(+0.00%)
Feb 28, 2002 0.6852 0.6852 0.6852 0.6852 0 +0.00(+0.00%)
Feb 27, 2002 0.6593 0.6852 0.6593 0.6852 16,200 +0.03(+3.93%)
Feb 26, 2002 0.6593 0.6593 0.6593 0.6593 900 +0.01(+1.37%)
Feb 25, 2002 0.6504 0.6504 0.6504 0.6504 8,100 +0.04(+6.55%)
Feb 22, 2002 0.6126 0.6170 0.6104 0.6104 38,700 -0.02(-2.49%)
Feb 21, 2002 0.6259 0.6259 0.6259 0.6259 0 +0.00(+0.00%)
Feb 20, 2002 0.6519 0.6615 0.6259 0.6259 19,800 -0.00(-0.24%)
Feb 19, 2002 0.6667 0.6667 0.6178 0.6274 30,600 -0.04(-5.36%)
Feb 18, 2002 0.6630 0.6630 0.6630 0.6630 900 +0.00(+0.00%)
Feb 15, 2002 0.6630 0.6630 0.6630 0.6630 900 -0.01(-1.65%)
Feb 14, 2002 0.6170 0.6741 0.6170 0.6741 13,500 +0.08(+13.47%)
Feb 13, 2002 0.5933 0.5941 0.5926 0.5941 9,900 +0.00(+0.63%)
Feb 12, 2002 0.5904 0.5904 0.5904 0.5904 2,700 +0.00(+0.25%)
Feb 11, 2002 0.5889 0.5889 0.5889 0.5889 0 +0.00(+0.00%)
Feb 08, 2002 0.5889 0.5889 0.5889 0.5889 0 +0.00(+0.00%)
Feb 07, 2002 0.5815 0.5889 0.5815 0.5889 16,200 +0.01(+2.58%)
Feb 06, 2002 0.5741 0.5741 0.5741 0.5741 7,200 +0.03(+4.73%)
Feb 05, 2002 0.5615 0.5615 0.5370 0.5481 20,700 -0.04(-6.21%)
Feb 04, 2002 0.5844 0.5844 0.5844 0.5844 900 +0.01(+2.20%)
Feb 01, 2002 0.5933 0.5933 0.5719 0.5719 23,400 -0.02(-3.50%)
Jan 31, 2002 0.5926 0.6156 0.5926 0.5926 41,400 +0.04(+7.82%)
Jan 30, 2002 0.5481 0.5496 0.5481 0.5496 27,000 +0.01(+2.20%)
Jan 29, 2002 0.5378 0.5378 0.5378 0.5378 0 +0.00(+0.00%)
Jan 28, 2002 0.5378 0.5378 0.5378 0.5378 0 +0.00(+0.00%)
Jan 25, 2002 0.5378 0.5378 0.5378 0.5378 9,000 -0.02(-2.81%)
Jan 24, 2002 0.5533 0.5533 0.5533 0.5533 0 +0.00(+0.00%)
Jan 23, 2002 0.5437 0.5533 0.5437 0.5533 9,900 +0.03(+5.51%)
Jan 22, 2002 0.5437 0.5437 0.5244 0.5244 4,500 +0.00(+0.43%)
Jan 21, 2002 0.5222 0.5222 0.5222 0.5222 2,700 +0.00(+0.00%)
Jan 18, 2002 0.5222 0.5222 0.5222 0.5222 2,700 -0.02(-3.03%)
Jan 17, 2002 0.5385 0.5385 0.5385 0.5385 0 +0.00(+0.00%)
Jan 16, 2002 0.5333 0.5385 0.5333 0.5385 7,200 +0.01(+0.97%)
Jan 15, 2002 0.5385 0.5385 0.5333 0.5333 17,100 +0.01(+2.70%)
Jan 14, 2002 0.5193 0.5193 0.5193 0.5193 0 +0.00(+0.00%)
Jan 11, 2002 0.5193 0.5193 0.5193 0.5193 0 +0.00(+0.00%)
Jan 10, 2002 0.5222 0.5222 0.5193 0.5193 2,700 -0.01(-2.22%)
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.