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 (%)
Oct 31, 2005 0.9556 1.022 0.9333 1.004 75,834 +0.07(+6.98%)
Oct 28, 2005 0.9411 0.9556 0.8678 0.9389 99,720 -0.00(-0.24%)
Oct 27, 2005 0.9322 0.9611 0.9233 0.9411 73,536 +0.01(+0.83%)
Oct 26, 2005 0.9867 0.9867 0.9233 0.9333 40,500 -0.02(-1.87%)
Oct 25, 2005 0.9444 0.9744 0.9444 0.9511 39,450 +0.01(+0.71%)
Oct 24, 2005 0.9611 0.9667 0.9067 0.9444 78,582 -0.06(-5.66%)
Oct 21, 2005 1.007 1.027 0.9200 1.001 17,832 +0.03(+2.97%)
Oct 20, 2005 0.9767 1.024 0.9578 0.9722 67,518 -0.03(-2.56%)
Oct 19, 2005 1.030 1.044 0.9611 0.9978 97,188 +0.04(+4.42%)
Oct 18, 2005 0.9944 0.9944 0.9456 0.9556 35,466 +0.03(+2.99%)
Oct 17, 2005 0.9178 0.9700 0.9000 0.9278 124,344 +0.01(+1.09%)
Oct 14, 2005 0.9433 0.9444 0.8853 0.9178 118,656 +0.00(+0.12%)
Oct 13, 2005 1.021 1.021 0.8911 0.9167 171,000 -0.10(-9.64%)
Oct 12, 2005 1.086 1.086 1.012 1.014 51,144 -0.05(-4.30%)
Oct 11, 2005 1.078 1.089 1.041 1.060 21,294 -0.01(-1.14%)
Oct 10, 2005 1.100 1.100 1.044 1.072 22,998 -0.01(-1.23%)
Oct 07, 2005 1.076 1.086 1.011 1.086 63,222 +0.02(+2.20%)
Oct 06, 2005 1.089 1.119 1.011 1.062 78,942 -0.03(-2.75%)
Oct 05, 2005 1.090 1.137 1.089 1.092 83,832 -0.01(-0.91%)
Oct 04, 2005 1.178 1.178 1.096 1.102 102,144 -0.08(-6.42%)
Oct 03, 2005 1.229 1.230 1.112 1.178 84,696 -0.02(-1.85%)
Sep 30, 2005 1.171 1.236 1.171 1.200 97,776 +0.05(+4.25%)
Sep 29, 2005 1.180 1.180 1.114 1.151 129,534 +0.01(+1.27%)
Sep 28, 2005 1.182 1.233 1.133 1.137 202,230 -0.06(-4.84%)
Sep 27, 2005 1.206 1.216 1.167 1.194 85,608 -0.03(-2.36%)
Sep 26, 2005 1.268 1.328 1.197 1.223 235,254 -0.06(-4.45%)
Sep 23, 2005 1.280 1.392 1.256 1.280 216,576 -0.10(-7.15%)
Sep 22, 2005 1.379 1.478 1.304 1.379 511,242 -0.03(-2.13%)
Sep 21, 2005 1.354 1.514 1.354 1.409 469,482 +0.08(+5.67%)
Sep 20, 2005 1.387 1.388 1.294 1.333 304,704 -0.02(-1.48%)
Sep 19, 2005 1.350 1.407 1.308 1.353 393,306 +0.06(+4.91%)
Sep 16, 2005 1.229 1.292 1.211 1.290 427,236 +0.06(+5.07%)
Sep 15, 2005 1.422 1.443 1.197 1.228 1,962,066 -0.13(-9.80%)
Sep 14, 2005 1.222 1.576 1.156 1.361 4,351,800 +0.20(+17.11%)
Sep 13, 2005 1.196 1.196 1.098 1.162 208,914 -0.01(-0.66%)
Sep 12, 2005 1.194 1.221 1.089 1.170 495,864 +0.02(+1.35%)
Sep 09, 2005 1.347 1.414 1.112 1.154 960,762 -0.14(-10.51%)
Sep 08, 2005 1.433 1.494 1.277 1.290 1,182,786 -0.15(-10.69%)
Sep 07, 2005 1.341 1.577 1.229 1.444 5,073,960 +0.33(+30.00%)
Sep 06, 2005 0.9822 1.222 0.9222 1.111 1,375,056 +0.16(+16.82%)
Sep 02, 2005 0.9511 0.9889 0.9456 0.9511 4,200 +0.00(+0.00%)
Sep 01, 2005 0.9633 0.9967 0.9511 0.9511 3,000 -0.05(-4.68%)
Aug 31, 2005 0.9978 0.9978 0.9978 0.9978 1,800 -0.00(-0.00%)
Aug 30, 2005 0.9978 0.9978 0.9978 0.9978 600 -0.00(-0.22%)
Aug 29, 2005 1.000 1.000 1.000 1.000 1,500 +0.00(+0.11%)
Aug 26, 2005 0.9989 0.9989 0.9989 0.9989 600 +0.01(+1.12%)
Aug 25, 2005 0.9878 0.9878 0.9878 0.9878 0 +0.00(+0.00%)
Aug 24, 2005 0.9689 0.9889 0.9689 0.9878 11,934 +0.02(+2.18%)
Aug 23, 2005 1.020 1.020 0.9667 0.9667 2,400 -0.01(-1.14%)
Aug 22, 2005 0.9844 1.021 0.9778 0.9778 7,200 -0.01(-0.68%)
Aug 19, 2005 0.9900 0.9900 0.9633 0.9844 14,406 -0.05(-4.63%)
Aug 18, 2005 0.9822 1.041 0.9400 1.032 23,400 +0.01(+1.31%)
Aug 17, 2005 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Aug 16, 2005 0.9533 1.019 0.9123 1.019 33,102 +0.02(+1.89%)
Aug 15, 2005 1.017 1.017 0.9889 1.000 4,920 -0.01(-1.42%)
Aug 12, 2005 1.031 1.031 1.014 1.014 9,000 +0.01(+0.66%)
Aug 11, 2005 0.9767 1.009 0.9767 1.008 1,800 +0.00(+0.00%)
Aug 10, 2005 1.000 1.083 1.000 1.008 97,644 -0.02(-2.26%)
Aug 09, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 08, 2005 1.033 1.033 0.9022 1.031 8,400 +0.03(+3.11%)
Aug 05, 2005 1.003 1.003 0.9989 1.000 34,404 -0.04(-3.74%)
Aug 04, 2005 1.056 1.068 1.000 1.039 146,250 +0.04(+3.89%)
Aug 03, 2005 0.9122 1.054 0.8678 1.000 231,624 +0.07(+7.91%)
Aug 02, 2005 0.9267 0.9267 0.9267 0.9267 0 +0.00(+0.00%)
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.