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 (%)
Oct 28, 2011 2.197 2.197 2.197 2.197 1,600 +0.09(+4.15%)
Oct 26, 2011 2.110 2.110 2.110 2.110 800 -0.11(-4.95%)
Oct 21, 2011 2.195 2.220 2.220 2.220 8,000 +0.08(+3.74%)
Oct 20, 2011 2.140 2.140 2.140 2.140 800 -0.09(-3.93%)
Oct 19, 2011 2.243 2.250 2.228 2.228 4,400 -0.02(-1.00%)
Oct 18, 2011 2.087 2.250 2.087 2.250 91,816 +0.19(+9.09%)
Oct 07, 2011 2.062 2.062 2.062 2.062 1,600 +0.03(+1.60%)
Oct 06, 2011 2.030 2.030 2.030 2.030 1,760 -0.02(-0.88%)
Oct 05, 2011 2.025 2.048 2.025 2.048 880 +0.00(+0.02%)
Oct 03, 2011 2.047 2.047 2.047 2.047 0 -0.13(-5.86%)
Sep 30, 2011 2.235 2.235 2.018 2.175 3,280 -0.07(-3.01%)
Sep 29, 2011 2.183 2.250 2.047 2.243 42,360 +0.09(+4.06%)
Sep 28, 2011 2.212 2.212 2.127 2.155 4,160 -0.08(-3.58%)
Sep 27, 2011 2.103 2.235 1.940 2.235 6,816 +0.16(+7.58%)
Sep 26, 2011 2.062 2.098 2.062 2.078 3,184 +0.00(+0.12%)
Sep 22, 2011 2.195 2.075 2.075 2.075 36,000 -0.10(-4.60%)
Sep 21, 2011 2.178 2.178 2.175 2.175 800 -0.01(-0.46%)
Sep 20, 2011 2.250 2.250 2.185 2.185 800 -0.11(-5.00%)
Sep 16, 2011 2.217 2.300 2.300 2.300 1,600 +0.05(+2.22%)
Sep 14, 2011 2.250 2.250 2.250 2.250 0 +0.04(+1.69%)
Sep 13, 2011 2.212 2.212 2.212 2.212 400 +0.01(+0.45%)
Sep 12, 2011 2.225 2.225 2.203 2.203 1,200 -0.06(-2.87%)
Sep 09, 2011 2.283 2.300 2.263 2.268 43,836 +0.02(+0.89%)
Sep 07, 2011 2.248 2.248 2.248 2.248 0 +0.02(+0.78%)
Sep 06, 2011 2.252 2.297 2.193 2.230 8,940 -0.05(-2.19%)
Sep 02, 2011 2.280 2.280 2.280 2.280 800 -0.01(-0.33%)
Sep 01, 2011 2.310 2.312 2.288 2.288 40,400 +0.00(+0.22%)
Aug 30, 2011 2.290 2.283 2.283 2.283 2,400 -0.00(-0.06%)
Aug 29, 2011 2.208 2.284 2.208 2.284 2,040 -0.00(-0.05%)
Aug 26, 2011 2.272 2.310 2.272 2.285 2,800 +0.02(+0.66%)
Aug 25, 2011 2.268 2.322 2.190 2.270 11,848 +0.00(+0.11%)
Aug 24, 2011 2.183 2.283 2.183 2.268 13,396 +0.07(+3.19%)
Aug 23, 2011 2.250 2.251 2.170 2.197 29,380 -0.06(-2.44%)
Aug 22, 2011 2.322 2.322 2.252 2.252 4,400 -0.01(-0.44%)
Aug 19, 2011 2.257 2.270 2.257 2.263 4,760 -0.04(-1.74%)
Aug 18, 2011 2.433 2.433 2.277 2.303 60,400 -0.14(-5.64%)
Aug 17, 2011 2.320 2.440 2.320 2.440 800 +0.11(+4.95%)
Aug 16, 2011 2.325 2.325 2.325 2.325 800 +0.00(+0.00%)
Aug 15, 2011 2.377 2.377 2.325 2.325 3,320 -0.05(-2.11%)
Aug 12, 2011 2.300 2.375 2.300 2.375 4,108 +0.00(+0.21%)
Aug 11, 2011 2.373 2.373 2.370 2.370 1,600 -0.08(-3.46%)
Aug 09, 2011 2.455 2.455 2.455 2.455 0 +0.04(+1.76%)
Aug 08, 2011 2.467 2.467 2.413 2.413 4,720 -0.04(-1.53%)
Aug 05, 2011 2.440 2.497 2.438 2.450 6,960 +0.02(+0.62%)
Aug 04, 2011 2.435 2.435 2.435 2.435 800 +0.02(+0.93%)
Aug 02, 2011 2.413 2.413 2.413 2.413 3,200 -0.00(-0.21%)
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.