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

Jewett-Cameron Trd (NQ: JCTCF )

5.124 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 25, 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 (%)
Nov 30, 2016 5.975 5.975 5.900 5.900 854 +0.33(+5.83%)
Nov 29, 2016 5.675 5.675 5.575 5.575 5,290 -0.20(-3.46%)
Nov 28, 2016 5.800 6.025 5.675 5.775 8,450 -0.22(-3.75%)
Nov 25, 2016 6.475 6.475 5.900 6.000 5,588 -0.34(-5.33%)
Nov 23, 2016 6.338 6.338 6.338 0 +0.21(+3.47%)
Nov 22, 2016 5.900 6.125 5.900 6.125 1,026 +0.25(+4.25%)
Nov 18, 2016 5.875 5.875 5.875 32 +0.25(+4.44%)
Nov 17, 2016 5.650 5.650 5.625 5.625 576 +0.10(+1.81%)
Nov 16, 2016 5.525 5.625 5.335 5.525 20,448 -0.12(-2.21%)
Nov 15, 2016 5.575 5.850 5.475 5.650 11,402 +0.17(+3.15%)
Nov 14, 2016 5.500 5.525 5.325 5.478 42,944 -0.05(-0.86%)
Nov 11, 2016 5.325 5.525 5.325 5.525 20,912 +0.10(+1.84%)
Nov 10, 2016 5.500 5.500 5.425 5.425 15,270 +0.05(+0.93%)
Nov 09, 2016 5.537 5.595 5.350 5.375 4,704 -0.05(-0.92%)
Nov 08, 2016 5.503 5.575 5.375 5.425 1,678 +0.10(+1.88%)
Nov 07, 2016 5.442 5.525 5.300 5.325 10,228 -0.12(-2.29%)
Nov 04, 2016 5.587 5.600 5.425 5.450 15,070 -0.17(-3.11%)
Nov 03, 2016 5.750 5.850 5.600 5.625 34,048 -0.70(-11.03%)
Nov 02, 2016 6.305 6.500 6.100 6.322 1,718 +0.05(+0.76%)
Nov 01, 2016 6.200 6.275 6.125 6.275 26,402 +0.03(+0.40%)
Oct 31, 2016 6.250 6.250 6.250 6.250 914 +0.06(+1.01%)
Oct 26, 2016 6.188 6.188 6.188 0 -0.09(-1.39%)
Oct 25, 2016 6.250 6.300 6.230 6.275 23,504 +0.03(+0.40%)
Oct 24, 2016 6.300 6.400 6.225 6.250 13,444 -0.25(-3.85%)
Oct 21, 2016 6.500 6.503 6.500 6.500 1,638 +0.10(+1.56%)
Oct 20, 2016 6.400 6.400 6.400 6.400 912 -0.10(-1.54%)
Oct 19, 2016 6.500 6.500 6.500 6.500 662 +0.00(+0.00%)
Oct 18, 2016 6.500 6.500 6.425 6.500 1,400 -0.16(-2.33%)
Oct 14, 2016 6.500 6.655 6.655 6.655 38 +0.16(+2.46%)
Oct 13, 2016 6.540 6.540 6.495 6.495 6,430 -0.04(-0.54%)
Oct 12, 2016 6.585 6.585 6.500 6.530 3,428 -0.05(-0.84%)
Oct 11, 2016 6.563 6.700 6.500 6.585 23,834 +0.11(+1.70%)
Oct 07, 2016 6.575 6.475 6.475 6.475 4,600 -0.11(-1.63%)
Oct 06, 2016 6.400 6.625 6.400 6.582 11,908 +0.27(+4.32%)
Oct 05, 2016 6.266 6.310 6.266 6.310 3,644 +0.06(+0.96%)
Oct 04, 2016 6.250 6.250 6.250 6.250 554 +0.05(+0.81%)
Oct 03, 2016 6.150 6.265 6.075 6.200 12,698 +0.03(+0.40%)
Sep 30, 2016 6.150 6.175 6.150 6.175 2,378 +0.00(+0.00%)
Sep 29, 2016 6.280 6.280 6.175 6.175 1,120 -0.01(-0.14%)
Sep 28, 2016 6.250 6.300 6.060 6.184 5,072 -0.07(-1.06%)
Sep 27, 2016 6.310 6.338 6.250 6.250 1,244 -0.05(-0.87%)
Sep 26, 2016 6.270 6.305 6.250 6.305 3,474 -0.08(-1.25%)
Sep 23, 2016 6.385 6.385 6.385 6.385 992 +0.05(+0.79%)
Sep 22, 2016 6.335 6.335 6.335 6.335 1,010 +0.11(+1.76%)
Sep 21, 2016 6.325 6.405 6.225 6.225 1,460 -0.10(-1.58%)
Sep 20, 2016 6.400 6.400 6.325 6.325 824 -0.05(-0.78%)
Sep 19, 2016 6.356 6.375 6.356 6.375 1,274 -0.04(-0.70%)
Sep 16, 2016 6.420 6.420 6.420 6.420 1,244 +0.20(+3.13%)
Sep 15, 2016 6.250 6.290 6.215 6.225 2,782 -0.01(-0.08%)
Sep 14, 2016 6.345 6.345 6.230 6.230 1,370 -0.19(-2.96%)
Sep 13, 2016 6.445 6.445 6.325 6.420 1,878 +0.06(+1.02%)
Sep 12, 2016 6.250 6.425 6.245 6.355 9,438 -0.17(-2.61%)
Sep 07, 2016 6.610 6.525 6.525 6.525 14 +0.30(+4.82%)
Sep 06, 2016 6.275 6.335 6.175 6.225 11,910 -0.12(-1.81%)
Sep 02, 2016 6.265 6.340 6.340 6.340 10,800 +0.12(+2.01%)
Sep 01, 2016 6.210 6.595 6.210 6.215 10,760 +0.00(+0.08%)
Aug 31, 2016 6.125 6.475 6.125 6.210 10,918 -0.17(-2.59%)
Aug 30, 2016 6.150 6.475 6.150 6.375 9,254 +0.27(+4.42%)
Aug 29, 2016 6.365 6.365 6.050 6.105 1,120 -0.32(-4.98%)
Aug 26, 2016 6.365 6.425 6.265 6.425 6,396 +0.01(+0.14%)
Aug 25, 2016 6.380 6.445 6.335 6.416 2,466 -0.08(-1.29%)
Aug 24, 2016 6.400 6.575 6.400 6.500 7,220 +0.09(+1.47%)
Aug 22, 2016 6.440 6.406 6.406 6.406 4 +0.08(+1.20%)
Aug 19, 2016 6.250 6.375 6.250 6.330 10,898 -0.10(-1.56%)
Aug 18, 2016 6.400 6.430 6.400 6.430 2,006 -0.05(-0.77%)
Aug 16, 2016 6.390 6.480 6.480 6.480 200 +0.20(+3.18%)
Aug 15, 2016 6.750 6.750 6.280 6.280 9,754 -0.57(-8.32%)
Aug 12, 2016 6.584 6.990 6.584 6.850 2,480 -0.11(-1.56%)
Aug 11, 2016 6.885 7.125 6.885 6.959 3,148 -0.11(-1.58%)
Aug 10, 2016 6.995 7.075 6.995 7.070 2,436 +0.08(+1.07%)
Aug 09, 2016 7.200 7.200 6.900 6.995 21,922 -0.21(-2.85%)
Aug 08, 2016 7.205 7.250 7.125 7.200 10,168 +0.00(+0.04%)
Aug 05, 2016 7.077 7.290 7.075 7.197 8,834 +0.15(+2.09%)
Aug 02, 2016 7.175 7.050 7.050 7.050 56 -0.12(-1.63%)
Aug 01, 2016 7.200 7.475 7.157 7.167 15,234 +0.01(+0.10%)
Jul 29, 2016 7.149 7.199 7.126 7.160 8,098 +0.07(+0.99%)
Jul 28, 2016 7.056 7.150 7.055 7.090 15,576 +0.10(+1.50%)
Jul 26, 2016 7.125 6.985 6.985 6.985 216 -0.01(-0.14%)
Jul 25, 2016 6.750 7.150 6.672 6.995 57,230 +0.25(+3.71%)
Jul 22, 2016 6.500 6.745 6.500 6.745 2,168 +0.24(+3.76%)
Jul 21, 2016 6.530 6.540 6.490 6.500 3,606 -0.25(-3.70%)
Jul 20, 2016 6.830 6.830 6.685 6.750 26,194 +0.06(+0.90%)
Jul 19, 2016 6.605 6.690 6.437 6.690 32,788 +0.14(+2.14%)
Jul 18, 2016 6.980 7.220 6.005 6.550 88,030 -0.15(-2.24%)
Jul 15, 2016 6.000 6.800 5.997 6.700 233,314 +1.05(+18.58%)
Jul 13, 2016 5.550 5.650 5.650 5.650 2 +0.03(+0.53%)
Jul 11, 2016 5.425 5.620 5.620 5.620 152 +0.07(+1.26%)
Jul 08, 2016 5.475 5.700 5.475 5.550 8,954 -0.10(-1.77%)
Jul 06, 2016 5.485 5.650 5.650 5.650 40,000 +0.15(+2.63%)
Jul 05, 2016 5.505 5.505 5.505 5.505 940 +0.10(+1.94%)
Jun 30, 2016 5.530 5.400 5.400 5.400 3,200 -0.06(-1.19%)
Jun 29, 2016 5.650 5.660 5.465 5.465 6,264 +0.05(+0.92%)
Jun 28, 2016 5.585 5.660 5.415 5.415 6,630 -0.14(-2.61%)
Jun 27, 2016 5.640 5.660 5.455 5.560 78,720 -0.09(-1.59%)
Jun 24, 2016 5.650 5.650 5.650 5.650 800 +0.22(+4.05%)
Jun 22, 2016 5.430 5.430 5.430 5.430 4 -0.25(-4.32%)
Jun 21, 2016 5.630 5.675 5.630 5.675 3,562 +0.04(+0.62%)
Jun 20, 2016 5.610 5.640 5.610 5.640 3,586 +0.22(+4.16%)
Jun 17, 2016 5.415 5.415 5.415 5.415 1,846 -0.49(-8.30%)
Jun 14, 2016 5.900 5.905 5.905 5.905 14 +0.05(+0.94%)
Jun 13, 2016 5.885 5.885 5.695 5.850 11,804 -0.03(-0.51%)
Jun 10, 2016 5.830 5.935 5.830 5.880 39,582 +0.05(+0.86%)
Jun 09, 2016 5.355 5.870 5.315 5.830 10,148 +0.06(+1.04%)
Jun 08, 2016 5.725 5.770 5.725 5.770 2,368 +0.03(+0.52%)
Jun 07, 2016 5.725 5.740 5.725 5.740 1,690 -0.00(-0.09%)
Jun 06, 2016 5.700 5.745 5.625 5.745 9,192 +0.00(+0.09%)
Jun 03, 2016 5.755 5.825 5.735 5.740 26,080 +0.09(+1.59%)
Jun 02, 2016 5.605 5.665 5.475 5.650 14,426 +0.07(+1.27%)
Jun 01, 2016 6.035 6.035 5.580 5.580 2,010 -0.45(-7.47%)
May 31, 2016 5.785 6.030 5.785 6.030 604 +0.06(+0.92%)
May 26, 2016 5.975 5.975 5.975 5.975 7,200 -0.16(-2.53%)
May 25, 2016 5.920 6.220 5.890 6.130 24,512 +0.21(+3.55%)
May 23, 2016 5.820 5.920 5.920 5.920 72 +0.08(+1.46%)
May 20, 2016 5.302 5.835 5.275 5.835 1,914 -0.08(-1.44%)
May 19, 2016 5.865 5.935 5.865 5.920 4,004 +0.08(+1.37%)
May 17, 2016 5.845 5.840 5.840 5.840 10 -0.00(-0.09%)
May 16, 2016 5.800 5.960 5.750 5.845 29,002 +0.02(+0.34%)
May 13, 2016 4.870 5.920 4.870 5.825 8,826 +0.12(+2.10%)
May 11, 2016 5.505 5.705 5.705 5.705 78 +0.08(+1.33%)
May 10, 2016 5.630 5.630 5.630 5.630 1,780 -0.03(-0.44%)
May 09, 2016 5.500 5.675 5.500 5.655 3,308 +0.17(+3.19%)
May 06, 2016 5.577 5.795 5.400 5.480 15,824 -0.09(-1.70%)
May 05, 2016 5.800 5.840 5.575 5.575 2,654 -0.19(-3.30%)
May 04, 2016 5.765 5.765 5.765 5.765 1,006 -0.05(-0.86%)
May 03, 2016 5.725 5.980 5.725 5.815 34,000 +0.27(+4.87%)
May 02, 2016 5.545 5.545 5.545 5.545 326 -0.08(-1.41%)
Apr 29, 2016 5.715 5.715 5.505 5.624 5,600 -0.06(-1.07%)
Apr 28, 2016 5.285 5.914 5.035 5.685 23,148 +0.42(+7.98%)
Apr 26, 2016 5.355 5.265 5.265 5.265 202 -0.08(-1.59%)
Apr 25, 2016 5.365 5.490 5.350 5.350 3,644 +0.05(+0.94%)
Apr 22, 2016 5.301 5.301 5.300 5.300 400 -0.34(-6.02%)
Apr 20, 2016 5.640 5.640 5.640 5.640 1,400 +0.51(+10.05%)
Apr 19, 2016 5.125 5.125 5.125 5.125 782 -0.42(-7.66%)
Apr 18, 2016 5.681 5.730 5.505 5.550 9,746 -0.04(-0.72%)
Apr 14, 2016 5.190 5.590 5.590 5.590 43,200 +0.08(+1.54%)
Apr 11, 2016 5.505 5.505 5.505 5.505 782 +0.00(+0.00%)
Apr 07, 2016 5.505 5.505 5.505 5.505 200 -0.12(-2.22%)
Apr 06, 2016 5.660 5.660 5.460 5.630 10,494 -0.03(-0.53%)
Apr 05, 2016 5.600 5.715 5.455 5.660 7,594 +0.06(+1.06%)
Mar 31, 2016 5.600 5.601 5.601 5.601 4 +0.00(+0.01%)
Mar 30, 2016 5.620 5.750 5.600 5.600 4,846 +0.14(+2.47%)
Mar 28, 2016 5.465 5.465 5.465 5.465 800 +0.17(+3.11%)
Mar 24, 2016 5.625 5.300 5.300 5.300 3,800 -0.17(-3.02%)
Mar 23, 2016 5.550 5.600 5.430 5.465 2,958 -0.19(-3.27%)
Mar 22, 2016 5.380 5.700 5.350 5.650 7,576 +0.27(+5.02%)
Mar 21, 2016 5.355 5.695 5.355 5.380 5,384 +0.13(+2.48%)
Mar 18, 2016 5.575 5.745 5.200 5.250 31,310 -0.30(-5.41%)
Mar 17, 2016 5.695 5.695 5.445 5.550 13,072 -0.16(-2.72%)
Mar 16, 2016 5.710 5.750 5.440 5.705 5,394 +0.08(+1.42%)
Mar 15, 2016 5.475 5.625 5.475 5.625 5,204 +0.00(+0.00%)
Mar 14, 2016 5.545 5.750 5.380 5.625 16,534 +0.18(+3.31%)
Mar 11, 2016 5.495 5.775 5.445 5.445 5,908 -0.21(-3.71%)
Mar 10, 2016 5.475 5.655 5.475 5.655 2,000 +0.17(+3.19%)
Mar 09, 2016 5.480 5.480 5.270 5.480 2,856 +0.01(+0.09%)
Mar 08, 2016 5.710 5.710 5.250 5.475 5,236 -0.36(-6.09%)
Mar 07, 2016 5.250 5.915 5.040 5.830 11,370 +0.83(+16.72%)
Mar 04, 2016 4.995 4.995 4.995 4.995 200 -0.08(-1.58%)
Feb 24, 2016 5.075 5.075 5.075 5.075 200 -0.20(-3.88%)
Feb 16, 2016 5.250 5.280 5.280 5.280 1,600 +0.05(+0.96%)
Feb 12, 2016 5.125 5.230 5.230 5.230 6,800 -0.27(-5.00%)
Feb 08, 2016 5.505 5.505 5.505 5.505 5,800 +0.26(+4.96%)
Feb 03, 2016 5.245 5.245 5.245 5.245 2,000 +0.01(+0.19%)
Feb 01, 2016 5.005 5.235 5.235 5.235 600 +0.31(+6.29%)
Jan 29, 2016 4.975 5.000 4.925 4.925 6,118 -0.03(-0.51%)
Jan 28, 2016 5.000 5.000 4.950 4.950 4,858 -0.04(-0.90%)
Jan 27, 2016 4.950 5.000 4.950 4.995 7,934 +0.01(+0.30%)
Jan 26, 2016 4.875 4.984 4.875 4.980 1,492 +0.11(+2.15%)
Jan 25, 2016 4.875 4.875 4.875 4.875 1,090 +0.01(+0.21%)
Jan 22, 2016 4.985 4.985 4.865 4.865 800 -0.12(-2.47%)
Jan 21, 2016 4.775 4.988 4.775 4.988 2,958 +0.20(+4.13%)
Jan 20, 2016 4.995 4.995 4.675 4.790 6,802 +0.04(+0.74%)
Jan 19, 2016 4.976 4.976 4.755 4.755 1,520 -0.23(-4.61%)
Jan 15, 2016 4.625 4.985 4.985 4.985 23,200 +0.51(+11.40%)
Jan 14, 2016 4.575 4.670 4.450 4.475 23,208 -0.05(-1.13%)
Jan 13, 2016 4.855 4.855 4.380 4.526 29,524 -0.30(-6.20%)
Jan 12, 2016 4.825 4.825 4.825 4.825 4,400 +0.00(+0.00%)
Jan 11, 2016 4.825 4.825 4.825 4.825 4,000 -0.10(-2.03%)
Jan 08, 2016 4.750 4.925 4.975 4.925 8,000 -0.05(-1.01%)
Jan 07, 2016 4.975 4.975 4.975 4.975 8,000 -0.03(-0.60%)
Jan 06, 2016 4.955 5.005 4.955 5.005 400 +0.05(+1.11%)
Jan 05, 2016 4.980 4.980 4.900 4.950 14,952 -0.17(-3.32%)
Jan 04, 2016 5.120 5.120 5.120 5.120 746 +0.09(+1.88%)
Dec 29, 2015 4.980 5.025 5.025 5.025 3,000 -0.22(-4.28%)
Dec 24, 2015 5.250 5.250 5.250 5.250 88 +0.13(+2.55%)
Dec 23, 2015 5.105 5.119 5.105 5.119 1,596 -0.00(-0.01%)
Dec 22, 2015 5.000 5.249 4.985 5.120 9,226 -0.09(-1.73%)
Dec 21, 2015 5.224 5.224 4.975 5.210 5,800 +0.08(+1.66%)
Dec 18, 2015 4.910 5.125 4.910 5.125 15,112 -0.10(-1.90%)
Dec 17, 2015 5.245 5.250 5.224 5.224 3,546 -0.03(-0.49%)
Dec 16, 2015 5.235 5.250 5.182 5.250 4,096 +0.30(+6.06%)
Dec 15, 2015 4.975 4.995 4.950 4.950 33,004 +0.00(+0.00%)
Dec 14, 2015 4.975 4.975 4.950 4.950 12,382 -0.04(-0.90%)
Dec 11, 2015 4.950 4.995 4.950 4.995 862 +0.02(+0.40%)
Dec 07, 2015 4.975 4.975 4.975 4.975 14 -0.01(-0.20%)
Dec 03, 2015 4.950 4.985 4.985 4.985 1,200 -0.04(-0.80%)
Dec 02, 2015 5.025 5.025 5.025 5.025 248 +0.09(+1.92%)
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.