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 (%)
Nov 30, 2018 7.650 7.650 7.320 7.320 1,000 -0.01(-0.14%)
Nov 29, 2018 7.310 7.500 7.310 7.330 4,326 +0.02(+0.27%)
Nov 28, 2018 7.310 7.310 7.310 55 +0.00(+0.00%)
Nov 27, 2018 7.593 7.593 7.252 7.310 2,913 -0.02(-0.27%)
Nov 26, 2018 7.700 7.903 7.330 7.330 5,742 -0.71(-8.83%)
Nov 23, 2018 7.500 8.250 7.500 8.040 400 +0.19(+2.39%)
Nov 21, 2018 7.853 7.853 7.853 0 +0.15(+1.98%)
Nov 20, 2018 7.500 7.856 7.500 7.700 1,991 +0.30(+4.05%)
Nov 19, 2018 7.750 8.000 7.375 7.400 6,515 -0.88(-10.63%)
Nov 16, 2018 8.390 8.390 7.700 8.280 12,800 -0.32(-3.72%)
Nov 15, 2018 8.600 8.600 8.600 5 +0.00(+0.00%)
Nov 14, 2018 8.600 8.600 8.600 41 +0.00(+0.00%)
Nov 13, 2018 9.240 9.240 8.500 8.600 1,075 +0.19(+2.26%)
Nov 12, 2018 8.350 8.700 8.350 8.410 5,902 +0.08(+0.96%)
Nov 09, 2018 8.500 8.600 8.200 8.330 8,600 -0.44(-5.02%)
Nov 08, 2018 8.760 9.400 8.760 8.770 3,729 -0.33(-3.63%)
Nov 07, 2018 9.100 9.100 9.100 9.100 180 -0.27(-2.88%)
Nov 06, 2018 9.150 9.370 8.990 9.370 1,122 +0.44(+4.93%)
Nov 05, 2018 9.250 9.360 8.930 8.930 2,342 -0.32(-3.46%)
Nov 02, 2018 9.190 9.250 9.190 9.250 300 +0.03(+0.33%)
Nov 01, 2018 9.140 9.220 9.140 9.220 473 +0.01(+0.11%)
Oct 31, 2018 8.987 9.210 8.987 9.210 565 +0.32(+3.60%)
Oct 30, 2018 9.464 9.464 8.850 8.890 6,528 -0.61(-6.42%)
Oct 29, 2018 9.400 9.500 9.400 9.500 881 +0.05(+0.53%)
Oct 26, 2018 9.450 9.450 9.450 9.450 500 +0.04(+0.43%)
Oct 25, 2018 9.600 9.600 9.400 9.410 7,497 -0.54(-5.43%)
Oct 24, 2018 9.560 9.950 9.400 9.950 16,841 +0.49(+5.18%)
Oct 23, 2018 9.463 9.463 9.460 60 -0.00(-0.04%)
Oct 22, 2018 9.768 9.768 9.420 9.463 2,564 -0.39(-3.92%)
Oct 19, 2018 9.595 9.850 9.595 9.850 1,800 +0.25(+2.59%)
Oct 18, 2018 9.595 9.601 9.580 9.601 3,589 -0.40(-3.99%)
Oct 17, 2018 9.460 10.00 9.400 10.00 3,152 +0.25(+2.53%)
Oct 16, 2018 9.800 9.998 9.408 9.753 2,495 -0.03(-0.27%)
Oct 15, 2018 9.870 9.950 9.650 9.780 26,126 +0.68(+7.53%)
Oct 12, 2018 9.050 9.095 9.050 9.095 2,000 +0.04(+0.50%)
Oct 11, 2018 8.760 9.050 8.760 9.050 1,750 +0.04(+0.44%)
Oct 10, 2018 8.834 9.680 8.810 9.010 20,150 +0.20(+2.27%)
Oct 09, 2018 9.000 9.000 8.810 8.810 1,545 +0.10(+1.12%)
Oct 08, 2018 8.713 8.713 8.713 8.713 1,114 -0.31(-3.41%)
Oct 05, 2018 9.020 9.020 9.020 54 +0.00(+0.00%)
Oct 04, 2018 9.146 9.146 9.020 9.020 2,193 -0.18(-1.96%)
Oct 03, 2018 9.200 9.200 9.015 9.200 507 +0.11(+1.21%)
Oct 02, 2018 8.813 9.200 8.643 9.090 1,338 +0.04(+0.44%)
Oct 01, 2018 9.160 9.200 8.850 9.050 3,273 +0.05(+0.56%)
Sep 28, 2018 9.150 9.150 8.990 9.000 800 +0.10(+1.12%)
Sep 27, 2018 8.900 8.900 8.850 8.900 3,043 +0.15(+1.71%)
Sep 26, 2018 8.250 9.050 8.250 8.750 31,174 +0.45(+5.42%)
Sep 25, 2018 8.155 8.560 8.120 8.300 6,319 -0.15(-1.78%)
Sep 24, 2018 8.450 8.492 8.450 8.450 1,916 +0.00(+0.00%)
Sep 21, 2018 8.150 9.150 8.050 8.450 53,700 +0.32(+3.91%)
Sep 20, 2018 8.105 8.150 8.105 8.132 495 +0.08(+0.96%)
Sep 19, 2018 8.055 8.055 8.055 8.055 197 -0.35(-4.11%)
Sep 18, 2018 8.200 8.400 8.010 8.400 1,071 +0.05(+0.60%)
Sep 17, 2018 8.500 8.500 8.175 8.350 8,065 -0.25(-2.91%)
Sep 14, 2018 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Sep 13, 2018 8.500 8.600 8.117 8.600 3,602 +0.50(+6.17%)
Sep 12, 2018 8.000 8.200 8.000 8.100 3,590 +0.30(+3.85%)
Sep 11, 2018 8.150 8.200 7.800 7.800 1,891 -0.35(-4.29%)
Sep 10, 2018 8.500 8.550 8.150 8.150 4,130 -0.35(-4.12%)
Sep 07, 2018 8.500 8.500 8.500 8.500 2,700 +0.00(+0.00%)
Sep 06, 2018 8.500 8.550 8.500 8.500 3,403 -0.05(-0.58%)
Sep 05, 2018 8.500 8.900 8.500 8.550 1,978 -0.10(-1.16%)
Sep 04, 2018 8.650 8.650 8.550 8.650 1,891 -0.03(-0.29%)
Aug 31, 2018 8.675 8.675 8.675 0 -0.27(-3.07%)
Aug 30, 2018 8.950 8.950 8.950 8.950 425 +0.20(+2.29%)
Aug 29, 2018 8.775 8.907 8.750 8.750 825 +0.20(+2.34%)
Aug 28, 2018 8.550 8.550 8.550 45 +0.00(+0.00%)
Aug 27, 2018 8.800 8.800 8.550 8.550 457 -0.21(-2.40%)
Aug 24, 2018 8.500 8.760 8.500 8.760 400 -0.16(-1.76%)
Aug 23, 2018 8.950 8.950 8.917 8.917 433 +0.12(+1.33%)
Aug 22, 2018 8.700 8.927 8.605 8.800 1,587 +0.00(+0.00%)
Aug 21, 2018 8.496 8.800 8.496 8.800 1,224 +0.00(+0.00%)
Aug 20, 2018 8.400 8.800 8.400 8.800 868 +0.00(+0.00%)
Aug 17, 2018 8.300 8.800 8.300 8.800 2,800 +0.27(+3.17%)
Aug 16, 2018 8.479 8.750 8.479 8.530 2,126 -0.12(-1.39%)
Aug 15, 2018 8.450 8.700 8.450 8.650 44,408 +0.20(+2.37%)
Aug 14, 2018 8.450 8.500 8.450 8.450 1,488 -0.05(-0.59%)
Aug 13, 2018 8.300 8.500 8.300 8.500 1,118 +0.15(+1.80%)
Aug 10, 2018 8.100 8.550 8.005 8.350 3,300 -0.30(-3.47%)
Aug 09, 2018 8.350 8.650 8.350 8.650 802 +0.25(+2.98%)
Aug 08, 2018 8.250 8.500 8.250 8.400 2,569 -0.05(-0.59%)
Aug 07, 2018 7.950 8.500 7.950 8.450 11,185 +0.50(+6.29%)
Aug 06, 2018 7.950 7.950 7.850 7.950 6,704 -0.05(-0.62%)
Aug 03, 2018 7.850 8.450 7.845 8.000 8,300 +0.05(+0.63%)
Aug 02, 2018 8.500 8.500 7.924 7.950 2,741 -0.05(-0.62%)
Aug 01, 2018 8.020 8.550 8.000 8.000 60,291 +0.00(+0.00%)
Jul 31, 2018 7.950 8.000 7.900 8.000 1,989 +0.05(+0.63%)
Jul 30, 2018 7.884 7.955 7.884 7.950 3,987 +0.10(+1.27%)
Jul 27, 2018 7.900 8.045 7.800 7.850 2,000 -0.20(-2.48%)
Jul 26, 2018 7.750 8.300 7.750 8.050 63,173 +0.15(+1.90%)
Jul 25, 2018 7.900 7.900 7.900 7.900 1,670 +0.00(+0.00%)
Jul 24, 2018 7.905 7.914 7.900 7.900 599 -0.01(-0.06%)
Jul 23, 2018 7.850 7.905 7.850 7.905 533 +0.01(+0.06%)
Jul 20, 2018 7.850 8.000 7.800 7.900 2,555 +0.05(+0.64%)
Jul 19, 2018 8.000 8.050 7.850 7.850 1,459 -0.15(-1.88%)
Jul 18, 2018 8.050 8.050 8.000 8.000 900 -0.05(-0.62%)
Jul 17, 2018 8.029 8.050 8.029 8.050 1,865 +0.00(+0.00%)
Jul 16, 2018 8.250 8.250 8.050 8.050 2,501 +0.05(+0.63%)
Jul 13, 2018 7.950 8.000 7.850 8.000 2,789 +0.00(+0.00%)
Jul 12, 2018 7.900 8.250 7.895 8.000 22,991 +0.25(+3.23%)
Jul 10, 2018 7.750 7.750 7.750 1,309 -0.05(-0.64%)
Jul 09, 2018 7.806 7.806 7.800 7.800 366 +0.04(+0.58%)
Jul 05, 2018 7.755 7.755 7.755 81 -0.15(-1.84%)
Jul 03, 2018 7.900 7.900 7.900 0 +0.05(+0.63%)
Jul 02, 2018 7.850 7.850 7.850 7.850 136 -0.10(-1.26%)
Jun 29, 2018 7.950 7.950 7.950 7.950 1,884 +0.05(+0.63%)
Jun 28, 2018 7.760 7.900 7.750 7.900 3,663 -0.05(-0.63%)
Jun 27, 2018 7.950 7.950 7.950 7.950 1,162 +0.05(+0.63%)
Jun 26, 2018 8.000 8.000 7.855 7.900 1,752 -0.10(-1.25%)
Jun 25, 2018 7.755 8.000 7.755 8.000 860 +0.25(+3.23%)
Jun 22, 2018 8.000 8.000 7.750 7.750 1,805 -0.25(-3.12%)
Jun 21, 2018 8.000 8.000 8.000 8.000 904 +0.00(+0.00%)
Jun 20, 2018 8.000 8.000 8.000 8.000 1,204 +0.30(+3.90%)
Jun 19, 2018 7.800 8.100 7.700 7.700 6,110 -0.10(-1.28%)
Jun 18, 2018 7.950 8.000 7.750 7.800 6,597 +0.05(+0.65%)
Jun 15, 2018 8.200 7.700 7.750 3,989 -0.45(-5.49%)
Jun 14, 2018 8.450 8.450 8.200 8.200 3,191 +0.10(+1.23%)
Jun 13, 2018 8.100 8.200 7.850 8.100 5,139 +0.10(+1.31%)
Jun 12, 2018 8.200 8.200 7.861 7.995 3,471 -0.00(-0.06%)
Jun 11, 2018 8.000 8.000 8.000 8.000 864 +0.25(+3.23%)
Jun 08, 2018 8.120 8.120 7.750 7.750 1,581 -0.35(-4.32%)
Jun 07, 2018 8.250 8.250 7.794 8.100 5,012 +0.22(+2.77%)
Jun 06, 2018 7.580 8.250 7.580 7.882 3,385 +0.33(+4.40%)
Jun 05, 2018 7.550 7.750 7.490 7.550 21,014 +0.00(+0.00%)
Jun 04, 2018 7.900 7.900 7.550 7.550 756 -0.30(-3.82%)
Jun 01, 2018 8.136 8.136 7.500 7.850 8,024 -0.20(-2.48%)
May 31, 2018 8.350 8.375 8.050 8.050 1,219 +0.00(+0.00%)
May 30, 2018 8.350 8.350 8.050 8.050 1,163 -0.27(-3.25%)
May 29, 2018 8.956 8.956 8.000 8.320 6,451 +0.12(+1.46%)
May 25, 2018 8.200 8.200 8.200 0 +0.10(+1.21%)
May 24, 2018 8.102 8.102 8.102 8.102 708 +0.03(+0.33%)
May 23, 2018 8.075 8.075 8.075 8.075 422 -0.15(-1.82%)
May 22, 2018 8.225 8.225 8.225 8.225 504 +0.17(+2.16%)
May 21, 2018 8.325 8.325 8.051 8.051 2,050 -0.02(-0.30%)
May 18, 2018 8.300 8.300 8.075 8.075 1,278 -0.28(-3.29%)
May 17, 2018 8.012 8.406 8.012 8.350 2,464 +0.33(+4.17%)
May 16, 2018 8.016 8.016 8.016 8.016 1,280 -0.43(-5.11%)
May 15, 2018 8.125 8.447 8.125 8.447 630 +0.53(+6.68%)
May 14, 2018 7.919 7.919 7.919 7.919 2,330 +0.17(+2.21%)
May 11, 2018 7.950 8.160 7.687 7.747 11,002 +0.18(+2.33%)
May 10, 2018 7.447 7.650 7.447 7.571 5,880 +0.17(+2.24%)
May 09, 2018 7.400 7.405 7.400 7.405 1,320 +0.13(+1.79%)
May 07, 2018 7.275 7.275 7.275 0 -0.09(-1.18%)
May 02, 2018 7.362 7.362 7.362 24 -0.14(-1.81%)
May 01, 2018 7.475 7.500 7.475 7.497 1,952 +0.12(+1.66%)
Apr 30, 2018 7.350 7.375 7.350 7.375 968 +0.02(+0.31%)
Apr 27, 2018 7.353 7.353 7.353 7.353 1,234 -0.11(-1.41%)
Apr 25, 2018 7.458 7.458 7.458 156 -0.04(-0.56%)
Apr 23, 2018 7.500 7.500 7.500 82 +0.00(+0.00%)
Apr 20, 2018 7.475 7.500 7.475 7.500 1,370 +0.12(+1.60%)
Apr 18, 2018 7.382 7.382 7.382 88 -0.10(-1.38%)
Apr 17, 2018 7.500 7.500 7.400 7.485 39,012 +0.21(+2.89%)
Apr 13, 2018 7.275 7.275 7.275 252 +0.00(+0.00%)
Apr 12, 2018 7.275 7.275 7.275 7.275 5,494 -0.02(-0.34%)
Apr 10, 2018 7.300 7.300 7.300 88 +0.00(+0.00%)
Apr 05, 2018 7.300 7.300 7.300 178 +0.00(+0.00%)
Apr 02, 2018 7.300 7.300 7.300 0 -0.05(-0.68%)
Mar 29, 2018 7.350 7.350 7.350 0 -0.03(-0.34%)
Mar 23, 2018 7.375 7.375 7.375 162 -0.10(-1.34%)
Mar 21, 2018 7.475 7.475 7.475 70 +0.25(+3.46%)
Mar 19, 2018 7.225 7.225 7.225 4 +0.02(+0.35%)
Mar 16, 2018 7.225 7.350 7.200 7.200 5,818 -0.08(-1.03%)
Mar 15, 2018 7.250 7.275 7.250 7.275 14,680 +0.03(+0.34%)
Mar 13, 2018 7.250 7.250 7.250 250 -0.05(-0.68%)
Mar 08, 2018 7.300 7.300 7.300 20 +0.00(+0.00%)
Mar 07, 2018 7.400 7.500 7.300 7.300 8,100 -0.05(-0.68%)
Mar 06, 2018 7.410 7.410 7.350 7.350 806 -0.03(-0.34%)
Mar 05, 2018 7.625 7.625 7.375 7.375 1,630 -0.12(-1.67%)
Mar 02, 2018 7.350 7.500 7.350 7.500 2,480 +0.05(+0.67%)
Mar 01, 2018 7.450 7.450 7.450 7.450 678 +0.10(+1.36%)
Feb 27, 2018 7.350 7.350 7.350 60 +0.00(+0.00%)
Feb 23, 2018 7.350 7.350 7.350 0 +0.07(+1.03%)
Feb 22, 2018 7.275 7.275 7.275 7.275 3,140 -0.02(-0.34%)
Feb 20, 2018 7.300 7.300 7.300 0 +0.05(+0.65%)
Feb 12, 2018 7.253 7.253 7.253 0 -0.25(-3.30%)
Feb 08, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Feb 06, 2018 7.400 7.400 7.400 84 -0.10(-1.33%)
Feb 05, 2018 7.500 7.500 7.500 7.500 1,010 +0.48(+6.89%)
Feb 02, 2018 7.016 7.016 7.016 7.016 470 -0.66(-8.58%)
Feb 01, 2018 7.675 7.675 7.675 7.675 276 +0.35(+4.78%)
Jan 31, 2018 7.325 7.325 7.325 7.325 1,576 +0.00(+0.00%)
Jan 30, 2018 7.125 7.350 7.125 7.325 6,664 +0.26(+3.66%)
Jan 29, 2018 7.067 7.067 7.067 7.067 490 -0.46(-6.09%)
Jan 26, 2018 7.675 7.675 7.525 7.525 21,990 +0.00(+0.00%)
Jan 25, 2018 7.525 7.525 7.525 7.525 8,750 +0.00(+0.00%)
Jan 23, 2018 7.525 7.525 7.525 118 -0.12(-1.55%)
Jan 19, 2018 7.644 7.644 7.644 10 -0.03(-0.41%)
Jan 18, 2018 7.565 7.725 7.550 7.675 3,174 +0.15(+1.99%)
Jan 17, 2018 7.525 7.716 7.525 7.525 60,134 -0.32(-4.14%)
Jan 16, 2018 7.475 7.875 7.350 7.850 21,118 +0.42(+5.72%)
Jan 12, 2018 7.425 7.425 7.425 0 -0.28(-3.57%)
Jan 11, 2018 7.322 7.914 7.300 7.700 11,850 +0.50(+6.94%)
Jan 10, 2018 7.300 6.850 7.200 5,036 +0.35(+5.11%)
Jan 09, 2018 7.150 7.275 6.675 6.850 44,326 -0.40(-5.52%)
Jan 08, 2018 6.875 7.250 6.500 7.250 11,888 +0.38(+5.45%)
Jan 05, 2018 7.100 7.125 6.725 6.875 69,638 -0.28(-3.85%)
Jan 04, 2018 7.450 7.450 7.150 7.150 5,900 -0.52(-6.84%)
Jan 03, 2018 7.500 7.675 7.500 7.675 1,400 +0.05(+0.66%)
Jan 02, 2018 7.717 7.717 7.525 7.625 4,562 +0.12(+1.67%)
Dec 28, 2017 7.500 7.500 7.500 0 +0.03(+0.33%)
Dec 27, 2017 7.720 7.720 7.475 7.475 8,966 -0.10(-1.32%)
Dec 26, 2017 7.788 7.788 7.250 7.575 18,582 +0.03(+0.33%)
Dec 22, 2017 7.700 7.700 7.387 7.550 7,716 -0.20(-2.58%)
Dec 21, 2017 7.675 7.750 7.675 7.750 4,334 +0.09(+1.17%)
Dec 20, 2017 7.660 7.675 7.660 7.660 2,788 -0.09(-1.16%)
Dec 19, 2017 7.750 7.750 7.750 7.750 508 +0.12(+1.64%)
Dec 18, 2017 7.700 7.700 7.625 7.625 3,182 -0.08(-0.97%)
Dec 15, 2017 7.700 7.700 7.700 7.700 5,840 +0.10(+1.32%)
Dec 14, 2017 7.600 7.600 7.600 7.600 20,204 +0.02(+0.33%)
Dec 13, 2017 7.300 7.750 7.300 7.575 9,748 -0.02(-0.33%)
Dec 11, 2017 7.600 7.600 7.600 2,302 +0.24(+3.24%)
Dec 07, 2017 7.362 7.362 7.362 2,806 -0.51(-6.52%)
Dec 06, 2017 7.573 7.925 7.573 7.875 4,026 +0.33(+4.30%)
Dec 05, 2017 7.500 7.700 7.500 7.550 11,026 -0.20(-2.58%)
Dec 04, 2017 7.950 7.750 7.750 8,280 -0.20(-2.52%)
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.