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

Jewett-Cameron Trd (NQ: JCTCF )

5.200 -0.010 (-0.19%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 3, 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 (%)
May 31, 2022 6.720 6.720 6.720 6.720 122 -0.00(-0.05%)
May 27, 2022 6.813 6.813 6.723 6.723 1,351 +0.01(+0.20%)
May 26, 2022 6.710 6.710 6.710 6.710 501 -0.21(-3.03%)
May 25, 2022 6.680 6.923 6.680 6.920 497 +0.07(+1.02%)
May 24, 2022 6.850 6.850 6.850 6.850 293 -0.20(-2.84%)
May 23, 2022 7.010 7.050 6.800 7.050 847 +0.19(+2.77%)
May 20, 2022 6.860 6.860 6.860 6.860 572 -0.04(-0.58%)
May 19, 2022 7.050 7.350 6.900 6.900 8,931 -0.16(-2.27%)
May 18, 2022 7.300 7.300 7.060 7.060 1,835 -0.36(-4.85%)
May 17, 2022 7.000 7.720 6.966 7.420 10,441 +0.47(+6.76%)
May 16, 2022 6.900 6.950 6.730 6.950 3,345 -0.07(-0.95%)
May 13, 2022 7.017 7.017 7.017 7.017 179 -0.13(-1.87%)
May 12, 2022 7.036 7.150 7.036 7.150 4,063 +0.13(+1.85%)
May 11, 2022 7.190 7.190 7.000 7.020 3,052 -0.26(-3.57%)
May 10, 2022 7.240 7.300 6.790 7.280 9,582 +0.08(+1.11%)
May 09, 2022 7.525 7.525 7.177 7.200 4,075 -0.41(-5.33%)
May 05, 2022 7.605 62 -0.14(-1.87%)
May 04, 2022 7.402 8.000 7.365 7.750 21,828 +0.29(+3.89%)
May 02, 2022 7.460 37 -0.18(-2.37%)
Apr 29, 2022 7.460 7.641 7.460 7.641 1,430 +0.05(+0.68%)
Apr 28, 2022 7.551 7.590 7.320 7.590 5,020 +0.28(+3.83%)
Apr 26, 2022 7.310 16 +0.06(+0.83%)
Apr 25, 2022 7.502 7.521 7.250 7.250 1,194 -0.30(-3.97%)
Apr 22, 2022 7.550 7.550 7.550 7.550 721 -0.25(-3.21%)
Apr 21, 2022 8.065 8.065 7.530 7.800 5,784 -0.26(-3.18%)
Apr 20, 2022 7.700 8.200 7.700 8.056 18,787 -0.02(-0.29%)
Apr 19, 2022 7.460 8.250 7.250 8.080 31,091 +0.74(+10.08%)
Apr 18, 2022 7.240 7.345 7.200 7.340 4,789 +0.72(+10.88%)
Apr 13, 2022 6.620 21 -0.56(-7.80%)
Apr 12, 2022 7.100 7.240 7.100 7.180 2,162 +0.24(+3.46%)
Apr 11, 2022 6.890 6.980 6.870 6.940 3,288 +0.51(+8.01%)
Apr 08, 2022 6.420 6.426 6.420 6.426 1,086 +0.08(+1.19%)
Apr 07, 2022 6.973 6.973 6.350 6.350 362 -0.02(-0.31%)
Apr 06, 2022 6.290 6.600 6.294 6.370 682 -0.17(-2.54%)
Apr 05, 2022 6.536 6.536 6.536 6.536 275 -0.03(-0.48%)
Apr 04, 2022 6.535 6.570 6.535 6.567 1,046 -0.00(-0.04%)
Apr 01, 2022 6.750 6.750 6.570 6.570 580 -0.27(-3.95%)
Mar 31, 2022 7.150 7.320 6.840 6.840 4,620 -0.17(-2.43%)
Mar 30, 2022 6.960 7.180 6.920 7.010 4,921 +0.25(+3.70%)
Mar 29, 2022 6.500 6.760 6.180 6.760 3,841 +0.37(+5.79%)
Mar 28, 2022 6.350 6.620 6.210 6.390 1,637 -0.19(-2.88%)
Mar 25, 2022 6.250 6.600 6.250 6.580 1,183 -0.03(-0.46%)
Mar 24, 2022 6.700 6.700 6.180 6.610 4,686 -0.07(-1.05%)
Mar 23, 2022 6.580 6.680 6.580 6.680 775 +0.14(+2.14%)
Mar 22, 2022 6.330 6.850 6.150 6.540 16,115 +0.78(+13.54%)
Mar 21, 2022 7.610 7.608 5.500 5.760 42,994 -1.98(-25.58%)
Mar 18, 2022 6.930 7.740 6.930 7.740 2,687 +1.13(+17.10%)
Mar 17, 2022 6.610 6.610 6.610 6.610 855 -0.14(-2.07%)
Mar 16, 2022 6.730 7.125 6.700 6.750 1,099 +0.14(+2.12%)
Mar 15, 2022 7.180 7.180 6.610 6.610 7,922 -0.50(-7.03%)
Mar 14, 2022 7.460 7.460 7.110 7.110 7,444 -0.35(-4.69%)
Mar 11, 2022 7.450 7.490 7.450 7.460 7,004 +0.01(+0.13%)
Mar 10, 2022 7.561 7.561 7.450 7.450 311 -0.29(-3.75%)
Mar 09, 2022 7.600 7.740 7.600 7.740 6,554 +0.30(+4.03%)
Mar 07, 2022 7.440 271 +0.04(+0.54%)
Mar 04, 2022 7.650 7.650 7.400 7.400 475 -0.03(-0.40%)
Mar 03, 2022 7.430 7.430 7.430 7.430 444 +0.03(+0.41%)
Mar 02, 2022 7.420 7.420 7.400 7.400 1,409 -0.10(-1.33%)
Mar 01, 2022 7.460 7.747 7.460 7.500 2,085 -0.48(-6.02%)
Feb 28, 2022 7.940 7.980 7.940 7.980 2,915 +0.24(+3.10%)
Feb 24, 2022 7.740 274 +0.09(+1.18%)
Feb 23, 2022 7.690 7.982 7.650 7.650 8,686 -0.21(-2.67%)
Feb 18, 2022 7.860 51 +0.46(+6.22%)
Feb 17, 2022 7.800 7.800 7.400 7.400 3,054 -0.10(-1.33%)
Feb 15, 2022 7.500 95 +0.00(+0.00%)
Feb 14, 2022 7.530 7.980 7.500 7.500 2,714 +0.00(+0.00%)
Feb 10, 2022 7.500 375 -0.06(-0.79%)
Feb 09, 2022 7.980 7.980 7.560 7.560 1,294 +0.38(+5.29%)
Feb 07, 2022 7.180 298 -0.23(-3.10%)
Feb 04, 2022 7.990 7.990 7.410 7.410 3,854 -0.07(-0.94%)
Feb 03, 2022 7.400 7.480 7.400 7.480 2,222 +0.13(+1.77%)
Feb 01, 2022 7.350 265 +0.00(+0.00%)
Jan 31, 2022 7.452 7.545 7.340 7.350 9,346 -0.06(-0.82%)
Jan 28, 2022 7.970 7.970 7.411 7.411 3,216 -0.32(-4.15%)
Jan 27, 2022 7.940 7.980 7.723 7.732 2,392 -0.08(-1.00%)
Jan 26, 2022 7.810 7.810 7.810 7.810 146 +0.09(+1.17%)
Jan 25, 2022 7.730 7.730 7.720 7.720 1,134 -0.06(-0.77%)
Jan 21, 2022 7.780 193 -0.25(-3.11%)
Jan 20, 2022 8.100 8.143 8.030 8.030 8,210 -0.15(-1.83%)
Jan 19, 2022 8.110 8.180 8.020 8.180 3,707 -0.01(-0.06%)
Jan 18, 2022 8.110 8.312 8.110 8.185 27,579 -0.46(-5.38%)
Jan 14, 2022 8.650 0 +0.05(+0.61%)
Jan 13, 2022 8.470 8.597 8.470 8.597 994 +0.02(+0.20%)
Jan 12, 2022 8.580 8.580 8.580 8.580 142 -0.01(-0.06%)
Jan 10, 2022 8.585 8.585 8.585 139 +0.14(+1.60%)
Jan 07, 2022 8.490 8.490 8.450 8.450 1,851 -0.07(-0.82%)
Jan 06, 2022 8.450 8.520 8.450 8.520 506 -0.23(-2.63%)
Jan 05, 2022 8.450 8.750 8.450 8.750 1,018 +0.31(+3.62%)
Jan 03, 2022 8.444 8.444 8.444 44 +0.01(+0.17%)
Dec 31, 2021 8.510 8.690 8.250 8.430 3,760 -0.20(-2.32%)
Dec 30, 2021 8.754 8.895 8.630 8.630 3,794 -0.12(-1.37%)
Dec 29, 2021 8.920 8.945 8.750 8.750 2,344 -0.03(-0.34%)
Dec 28, 2021 8.780 8.780 8.780 8.780 375 -0.25(-2.77%)
Dec 27, 2021 9.015 9.336 8.550 9.030 1,375 +0.14(+1.57%)
Dec 23, 2021 8.500 8.890 8.360 8.890 1,378 +0.41(+4.83%)
Dec 22, 2021 8.850 8.905 8.480 8.480 7,844 -0.46(-5.15%)
Dec 21, 2021 8.960 8.960 8.910 8.940 1,104 -0.30(-3.25%)
Dec 17, 2021 9.240 9.240 9.240 304 +0.24(+2.67%)
Dec 16, 2021 9.000 9.000 9.000 9.000 821 +0.04(+0.45%)
Dec 15, 2021 8.990 9.030 8.960 8.960 1,457 -0.28(-3.03%)
Dec 14, 2021 9.440 9.440 9.162 9.240 2,030 +0.28(+3.12%)
Dec 13, 2021 8.970 9.154 8.960 8.960 1,092 -0.22(-2.40%)
Dec 10, 2021 8.960 9.180 8.960 9.180 446 +0.21(+2.34%)
Dec 09, 2021 9.026 9.190 8.970 8.970 880 -0.03(-0.33%)
Dec 08, 2021 9.000 9.110 9.000 9.000 941 -0.10(-1.12%)
Dec 07, 2021 9.070 9.102 9.070 9.102 2,605 +0.08(+0.91%)
Dec 06, 2021 9.000 9.070 8.980 9.020 9,878 -0.01(-0.11%)
Dec 03, 2021 9.070 9.070 9.020 9.030 1,023 +0.07(+0.78%)
Dec 02, 2021 9.150 9.150 8.960 8.960 4,506 -0.59(-6.18%)
Dec 01, 2021 9.220 9.840 9.220 9.550 1,789 +0.40(+4.37%)
Nov 30, 2021 9.890 9.890 9.020 9.150 12,321 -1.36(-12.94%)
Nov 29, 2021 10.51 10.51 10.51 10.51 2,705 -0.12(-1.13%)
Nov 26, 2021 10.48 10.63 10.32 10.63 5,887 +0.21(+2.02%)
Nov 24, 2021 10.41 10.56 10.41 10.42 788 -0.23(-2.16%)
Nov 23, 2021 10.40 10.79 10.38 10.65 3,576 -0.14(-1.34%)
Nov 22, 2021 10.79 10.79 10.79 10.79 593 +0.00(+0.00%)
Nov 19, 2021 10.79 10.79 10.79 10.79 680 +0.05(+0.43%)
Nov 18, 2021 10.75 10.75 10.69 10.75 1,621 -0.00(-0.01%)
Nov 17, 2021 10.77 11.02 10.75 10.75 2,570 -0.21(-1.92%)
Nov 16, 2021 11.01 11.01 10.78 10.96 5,215 -0.35(-3.09%)
Nov 15, 2021 11.01 11.31 11.01 11.31 560 -0.28(-2.42%)
Nov 12, 2021 11.34 11.59 11.34 11.59 865 +0.28(+2.43%)
Nov 11, 2021 11.39 11.39 11.31 11.31 359 +0.21(+1.94%)
Nov 10, 2021 11.10 11.10 632 -0.11(-0.98%)
Nov 09, 2021 11.18 11.24 11.18 11.21 1,226 +0.15(+1.36%)
Nov 08, 2021 10.84 11.06 10.84 11.06 2,011 +0.22(+2.03%)
Nov 05, 2021 10.68 10.85 10.68 10.84 808 +0.15(+1.44%)
Nov 04, 2021 10.75 10.75 10.55 10.69 2,730 -0.06(-0.60%)
Nov 03, 2021 10.65 10.75 10.65 10.75 964 -0.09(-0.83%)
Nov 02, 2021 10.84 10.84 10.84 10.84 682 +0.25(+2.34%)
Nov 01, 2021 10.59 10.59 10.59 10.59 823 -0.26(-2.38%)
Oct 29, 2021 10.82 10.85 10.80 10.85 1,416 +0.08(+0.74%)
Oct 28, 2021 10.62 10.78 10.32 10.77 4,411 -0.17(-1.55%)
Oct 26, 2021 10.94 10.94 10.94 170 +0.32(+3.01%)
Oct 25, 2021 10.62 10.62 10.62 10.62 506 +0.02(+0.19%)
Oct 22, 2021 10.71 10.71 10.60 10.60 853 -0.23(-2.16%)
Oct 21, 2021 10.97 10.98 10.71 10.83 1,449 -0.02(-0.14%)
Oct 20, 2021 10.86 10.86 10.85 10.85 904 -0.01(-0.09%)
Oct 19, 2021 10.87 10.87 10.86 10.86 632 -0.12(-1.09%)
Oct 18, 2021 10.74 11.02 10.74 10.98 2,155 +0.22(+2.04%)
Oct 14, 2021 10.76 10.76 10.76 266 -0.10(-0.92%)
Oct 13, 2021 10.55 10.86 10.55 10.86 2,174 +0.27(+2.60%)
Oct 12, 2021 10.48 10.68 10.12 10.59 12,354 +0.31(+2.97%)
Oct 11, 2021 11.60 11.60 10.16 10.28 11,611 -1.32(-11.38%)
Oct 08, 2021 11.25 11.60 11.25 11.60 2,336 +0.03(+0.22%)
Oct 07, 2021 11.06 11.67 11.06 11.57 2,586 +0.46(+4.19%)
Oct 06, 2021 11.65 11.65 11.10 11.11 3,073 -0.55(-4.72%)
Oct 05, 2021 11.66 11.66 11.66 11.66 848 +0.00(+0.00%)
Oct 04, 2021 11.83 11.83 11.66 11.66 2,427 +0.15(+1.30%)
Oct 01, 2021 11.51 11.57 11.51 11.51 1,951 -0.08(-0.69%)
Sep 30, 2021 11.93 11.93 11.59 11.59 768 +0.11(+0.96%)
Sep 29, 2021 11.48 11.48 11.48 11.48 455 +0.03(+0.26%)
Sep 28, 2021 11.59 11.64 11.38 11.45 2,606 -0.01(-0.09%)
Sep 27, 2021 11.97 11.97 11.46 11.46 1,376 -0.54(-4.50%)
Sep 24, 2021 12.48 12.48 12.00 12.00 1,188 -0.37(-3.00%)
Sep 23, 2021 12.15 12.38 12.15 12.37 2,325 +0.32(+2.67%)
Sep 21, 2021 12.05 12.05 12.05 229 -0.32(-2.63%)
Sep 20, 2021 11.65 12.72 11.65 12.38 3,670 +1.04(+9.22%)
Sep 17, 2021 13.14 13.74 11.28 11.33 21,709 -2.01(-15.07%)
Sep 16, 2021 12.79 13.34 12.76 13.34 10,187 +0.54(+4.21%)
Sep 15, 2021 12.27 12.88 12.28 12.80 8,746 +0.32(+2.57%)
Sep 14, 2021 12.44 12.49 12.24 12.48 2,699 +0.13(+1.05%)
Sep 13, 2021 12.35 12.50 11.95 12.35 8,176 +0.05(+0.41%)
Sep 10, 2021 12.22 12.49 11.83 12.30 3,622 +0.10(+0.82%)
Sep 09, 2021 11.98 12.79 11.85 12.20 10,436 +0.33(+2.78%)
Sep 08, 2021 11.78 12.00 11.49 11.87 8,226 -0.25(-2.06%)
Sep 07, 2021 11.27 12.32 11.27 12.12 31,313 +0.85(+7.58%)
Sep 03, 2021 11.25 11.68 11.25 11.27 4,100 +0.13(+1.13%)
Sep 02, 2021 10.75 11.42 10.71 11.14 26,411 +0.52(+4.90%)
Sep 01, 2021 10.60 10.62 10.60 10.62 757 +0.02(+0.20%)
Aug 31, 2021 10.50 10.61 10.50 10.60 4,263 +0.05(+0.46%)
Aug 30, 2021 10.68 10.68 10.55 10.55 289 +0.00(+0.00%)
Aug 27, 2021 10.81 10.81 10.55 10.55 843 -0.14(-1.31%)
Aug 25, 2021 10.69 10.69 10.69 439 +0.13(+1.25%)
Aug 24, 2021 10.51 10.59 10.51 10.56 1,203 +0.05(+0.45%)
Aug 23, 2021 10.71 10.71 10.51 10.51 454 +0.01(+0.10%)
Aug 20, 2021 10.33 10.50 10.33 10.50 1,195 -0.09(-0.81%)
Aug 19, 2021 10.74 10.74 10.51 10.59 3,159 +0.10(+0.92%)
Aug 17, 2021 10.49 10.49 10.49 31 -0.38(-3.50%)
Aug 16, 2021 10.88 10.88 10.67 10.87 2,375 +0.00(+0.00%)
Aug 13, 2021 10.75 11.45 10.65 10.87 8,053 +0.17(+1.59%)
Aug 12, 2021 10.73 10.74 10.70 10.70 3,483 +0.18(+1.72%)
Aug 10, 2021 10.52 10.52 10.52 291 +0.11(+1.05%)
Aug 09, 2021 10.44 10.44 10.41 10.41 3,649 +0.00(+0.00%)
Aug 06, 2021 10.42 10.42 10.34 10.41 774 -0.04(-0.38%)
Aug 05, 2021 10.50 10.50 10.45 10.45 2,514 +0.00(+0.00%)
Aug 04, 2021 10.46 10.46 10.45 10.45 669 -0.05(-0.48%)
Aug 03, 2021 10.45 10.79 10.43 10.50 15,504 +0.09(+0.86%)
Aug 02, 2021 10.45 10.45 10.40 10.41 3,373 +0.01(+0.10%)
Jul 30, 2021 10.41 10.41 10.38 10.40 4,625 -0.09(-0.86%)
Jul 29, 2021 10.40 10.49 10.40 10.49 13,897 +0.08(+0.77%)
Jul 28, 2021 10.40 10.49 10.40 10.41 4,694 +0.02(+0.22%)
Jul 27, 2021 10.99 10.99 10.39 10.39 3,982 -0.49(-4.53%)
Jul 26, 2021 11.01 11.42 10.86 10.88 9,764 -0.58(-5.06%)
Jul 23, 2021 11.83 11.83 11.46 11.46 2,458 -0.45(-3.78%)
Jul 22, 2021 11.91 11.91 11.91 11.91 896 +0.26(+2.23%)
Jul 21, 2021 12.00 12.00 11.65 11.65 10,627 +0.00(+0.00%)
Jul 20, 2021 11.04 11.93 11.04 11.65 35,569 +0.40(+3.51%)
Jul 19, 2021 11.26 11.30 10.95 11.25 20,198 -0.01(-0.05%)
Jul 16, 2021 10.67 11.56 10.67 11.26 77,253 +1.35(+13.62%)
Jul 15, 2021 9.930 10.43 9.910 9.910 9,846 -0.07(-0.70%)
Jul 14, 2021 10.01 10.28 9.970 9.980 3,382 -0.08(-0.80%)
Jul 13, 2021 10.25 10.25 10.06 10.06 5,667 -0.17(-1.66%)
Jul 12, 2021 10.21 10.50 10.13 10.23 10,301 -0.40(-3.76%)
Jul 09, 2021 10.22 10.90 10.19 10.63 44,345 +0.52(+5.14%)
Jul 08, 2021 9.800 10.33 9.800 10.11 28,811 +0.31(+3.18%)
Jul 07, 2021 9.760 9.799 9.700 9.799 2,039 -0.10(-1.02%)
Jul 06, 2021 9.810 9.900 9.810 9.900 1,832 +0.10(+1.02%)
Jul 02, 2021 9.800 9.800 9.800 9.800 331 +0.00(+0.00%)
Jul 01, 2021 9.800 9.800 9.800 9.800 305 -0.00(-0.00%)
Jun 29, 2021 9.800 9.800 9.800 88 -0.03(-0.31%)
Jun 25, 2021 9.830 9.830 9.830 71 -0.05(-0.56%)
Jun 24, 2021 9.885 9.885 9.885 9.885 578 -0.02(-0.15%)
Jun 23, 2021 9.770 9.960 9.720 9.900 1,577 -0.04(-0.40%)
Jun 22, 2021 9.940 9.980 9.820 9.940 1,849 +0.01(+0.10%)
Jun 21, 2021 9.980 9.990 9.930 9.930 2,632 +0.01(+0.10%)
Jun 18, 2021 9.920 9.920 9.920 9.920 1,089 -0.01(-0.10%)
Jun 17, 2021 9.760 9.930 9.720 9.930 1,560 -0.05(-0.50%)
Jun 16, 2021 9.980 9.980 9.980 9.980 524 +0.28(+2.89%)
Jun 15, 2021 9.680 9.700 9.680 9.700 337 +0.08(+0.83%)
Jun 14, 2021 9.620 9.620 9.620 9.620 366 -0.19(-1.92%)
Jun 10, 2021 9.809 9.809 9.809 139 -0.00(-0.01%)
Jun 08, 2021 9.810 9.810 9.810 84 +0.01(+0.10%)
Jun 07, 2021 9.940 9.940 9.800 9.800 3,404 -0.08(-0.85%)
Jun 04, 2021 9.884 9.884 9.884 9.884 244 -0.05(-0.47%)
Jun 03, 2021 10.00 10.00 9.930 9.930 724 -0.01(-0.05%)
Jun 02, 2021 9.800 10.05 9.800 9.935 1,623 +0.12(+1.27%)
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.