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 (%)
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%)
Dec 01, 2015 4.940 4.940 4.931 4.931 400 -0.28(-5.36%)
Nov 30, 2015 5.000 5.210 4.875 5.210 29,638 -0.07(-1.33%)
Nov 23, 2015 5.000 5.280 5.280 5.280 48 -0.02(-0.47%)
Nov 20, 2015 5.325 5.325 5.305 5.305 664 -0.03(-0.47%)
Nov 19, 2015 5.330 5.330 5.330 5.330 768 +0.30(+5.96%)
Nov 18, 2015 5.005 5.073 4.980 5.030 6,534 +0.03(+0.60%)
Nov 17, 2015 5.010 5.090 5.000 5.000 3,440 -0.00(-0.00%)
Nov 11, 2015 5.125 5.000 5.000 5.000 5,600 -0.13(-2.53%)
Nov 10, 2015 5.130 5.130 5.130 5.130 230 +0.08(+1.58%)
Nov 09, 2015 4.745 5.100 4.745 5.050 10,564 +0.40(+8.60%)
Nov 05, 2015 4.750 4.650 4.650 4.650 1,600 -0.10(-2.11%)
Nov 04, 2015 4.750 4.750 4.750 4.750 1,272 -0.00(-0.00%)
Nov 03, 2015 4.750 4.750 4.750 4.750 7,858 +0.00(+0.00%)
Nov 02, 2015 4.750 4.750 4.750 4.750 16,000 +0.02(+0.42%)
Oct 30, 2015 4.775 4.775 4.730 4.730 872 +0.00(+0.10%)
Oct 29, 2015 4.735 4.782 4.725 4.725 20,892 +0.00(+0.00%)
Oct 28, 2015 4.700 4.725 4.700 4.725 19,140 +0.06(+1.18%)
Oct 22, 2015 4.930 4.670 4.670 4.670 1,800 +0.10(+2.19%)
Oct 15, 2015 4.570 4.570 4.570 4.570 200 +0.00(+0.11%)
Oct 14, 2015 4.452 4.623 4.452 4.565 5,476 +0.07(+1.44%)
Oct 13, 2015 4.480 4.500 4.480 4.500 2,006 +0.13(+2.97%)
Oct 12, 2015 4.355 4.370 4.355 4.370 3,748 +0.00(+0.01%)
Oct 09, 2015 4.334 4.370 4.334 4.370 598 +0.02(+0.52%)
Oct 08, 2015 4.350 4.350 4.340 4.347 5,742 -0.14(-3.08%)
Oct 06, 2015 4.480 4.485 4.485 4.485 138 +0.29(+7.04%)
Oct 05, 2015 4.190 4.190 4.190 4.190 320 +0.34(+8.83%)
Oct 01, 2015 3.850 3.850 3.850 3.850 200 -0.68(-15.01%)
Sep 28, 2015 4.650 4.530 4.530 4.530 60 -0.24(-5.03%)
Sep 21, 2015 4.650 4.770 4.770 4.770 70 +0.11(+2.47%)
Sep 18, 2015 4.925 4.930 4.655 4.655 5,438 -0.28(-5.67%)
Sep 15, 2015 4.770 4.935 4.935 4.935 1,200 -0.03(-0.60%)
Sep 10, 2015 5.000 4.965 4.965 4.965 164 -0.04(-0.70%)
Sep 09, 2015 4.755 5.000 4.755 5.000 1,506 +0.02(+0.49%)
Sep 03, 2015 4.800 4.976 4.976 4.976 180 +0.15(+3.12%)
Sep 02, 2015 4.825 4.825 4.825 4.825 496 +0.07(+1.58%)
Aug 27, 2015 4.750 4.750 4.750 4.750 13,800 +0.00(+0.00%)
Aug 26, 2015 4.770 4.770 4.750 4.750 670 -0.01(-0.15%)
Aug 24, 2015 4.755 4.757 4.757 4.757 200 +0.01(+0.25%)
Aug 17, 2015 4.795 4.745 4.745 4.745 300 -0.08(-1.66%)
Aug 14, 2015 4.825 4.825 4.825 4.825 7,214 +0.00(+0.10%)
Aug 13, 2015 4.770 4.820 4.770 4.820 1,572 +0.05(+1.05%)
Aug 11, 2015 4.770 4.770 4.770 4.770 1,200 -0.04(-0.83%)
Aug 10, 2015 4.920 4.920 4.810 4.810 800 +0.06(+1.37%)
Aug 05, 2015 4.730 4.745 4.745 4.745 46 +0.00(+0.00%)
Aug 04, 2015 4.790 4.790 4.745 4.745 15,302 -0.12(-2.47%)
Jul 30, 2015 4.865 4.865 4.865 4.865 74 -0.01(-0.31%)
Jul 28, 2015 4.880 4.880 4.880 4.880 1,400 +0.08(+1.67%)
Jul 27, 2015 5.040 5.040 4.790 4.800 20,346 -0.09(-1.94%)
Jul 24, 2015 4.862 4.895 4.860 4.895 1,736 +0.05(+1.14%)
Jul 22, 2015 4.840 4.840 4.840 4.840 5,000 +0.00(+0.00%)
Jul 21, 2015 5.200 5.255 4.735 4.840 31,764 -0.38(-7.27%)
Jul 20, 2015 5.220 5.220 5.220 5.220 364 -0.15(-2.86%)
Jul 17, 2015 5.350 5.650 5.350 5.373 5,100 +0.10(+1.96%)
Jul 15, 2015 5.525 5.525 5.270 5.270 800 -0.23(-4.18%)
Jul 13, 2015 5.875 5.500 5.500 5.500 192 -0.13(-2.40%)
Jul 09, 2015 5.820 5.635 5.635 5.635 12 -0.24(-4.09%)
Jul 08, 2015 5.875 5.875 5.875 5.875 598 -0.12(-2.08%)
Jul 02, 2015 6.000 6.000 6.000 6.000 1,000 +0.21(+3.72%)
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.