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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 +0.420 (+9.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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, 2022 5.570 5.570 4.950 5.080 18,324 -0.68(-11.81%)
Nov 29, 2022 5.750 5.760 5.650 5.760 5,862 +0.01(+0.17%)
Nov 28, 2022 5.750 5.750 5.750 5.750 241 +0.10(+1.77%)
Nov 25, 2022 5.660 5.725 5.650 5.650 2,391 +0.14(+2.54%)
Nov 22, 2022 5.510 143 +0.05(+0.92%)
Nov 21, 2022 5.500 5.715 5.450 5.460 2,735 -0.01(-0.21%)
Nov 18, 2022 5.471 5.471 5.471 5.471 308 +0.06(+1.13%)
Nov 17, 2022 5.390 5.436 5.390 5.410 836 +0.02(+0.37%)
Nov 16, 2022 5.350 5.390 5.350 5.390 2,042 +0.19(+3.65%)
Nov 15, 2022 5.350 5.352 5.200 5.200 5,866 -0.13(-2.44%)
Nov 14, 2022 5.300 5.330 5.300 5.330 1,005 +0.05(+0.95%)
Nov 11, 2022 5.321 5.402 5.280 5.280 6,002 +0.00(+0.00%)
Nov 10, 2022 5.280 5.312 5.280 5.280 4,993 +0.00(+0.00%)
Nov 09, 2022 5.379 5.379 5.280 5.280 1,275 +0.00(+0.00%)
Nov 08, 2022 5.385 5.408 5.280 5.280 4,477 -0.02(-0.38%)
Nov 07, 2022 5.260 5.390 5.260 5.300 4,030 +0.10(+1.90%)
Nov 04, 2022 5.233 5.233 5.201 5.201 1,013 +0.02(+0.41%)
Nov 03, 2022 5.170 5.190 5.170 5.180 360 -0.15(-2.72%)
Nov 02, 2022 5.150 5.325 5.150 5.325 463 +0.09(+1.63%)
Nov 01, 2022 5.240 5.240 5.240 5.240 152 +0.13(+2.54%)
Oct 31, 2022 5.110 5.110 5.110 5.110 737 +0.04(+0.79%)
Oct 28, 2022 5.500 5.500 5.070 5.070 1,255 -0.16(-3.07%)
Oct 27, 2022 5.025 5.230 5.025 5.230 1,883 +0.05(+0.97%)
Oct 26, 2022 5.410 5.445 5.100 5.180 6,584 -0.17(-3.18%)
Oct 25, 2022 5.230 5.360 5.090 5.350 3,888 +0.07(+1.42%)
Oct 21, 2022 5.275 175 +0.02(+0.29%)
Oct 20, 2022 5.006 5.260 5.003 5.260 16,792 +0.26(+5.20%)
Oct 19, 2022 5.040 5.060 5.000 5.000 18,579 -0.02(-0.44%)
Oct 18, 2022 5.020 5.022 5.000 5.022 1,261 +0.00(+0.09%)
Oct 17, 2022 5.000 5.026 5.000 5.018 3,285 -0.01(-0.15%)
Oct 14, 2022 5.035 5.035 5.000 5.025 4,998 -0.00(-0.10%)
Oct 13, 2022 5.050 5.050 5.000 5.030 5,258 +0.01(+0.20%)
Oct 12, 2022 5.010 5.020 5.010 5.020 628 +0.01(+0.20%)
Oct 11, 2022 5.050 5.050 5.000 5.010 2,267 -0.01(-0.20%)
Oct 10, 2022 4.960 5.020 4.960 5.020 3,082 +0.00(+0.00%)
Oct 07, 2022 5.050 5.050 5.020 5.020 1,387 +0.00(+0.00%)
Oct 06, 2022 4.850 5.051 4.850 5.020 9,457 +0.07(+1.41%)
Oct 05, 2022 5.300 5.300 4.950 4.950 24,154 -0.43(-7.99%)
Oct 04, 2022 5.380 5.380 5.380 5.380 1,008 -0.14(-2.56%)
Oct 03, 2022 5.521 5.521 5.521 5.521 323 +0.22(+4.18%)
Sep 30, 2022 5.320 5.425 5.300 5.300 3,432 -0.05(-0.96%)
Sep 29, 2022 5.350 5.351 5.351 5.351 1,445 +0.16(+3.11%)
Sep 28, 2022 5.120 5.250 5.120 5.190 838 -0.06(-1.14%)
Sep 26, 2022 5.250 384 +0.07(+1.40%)
Sep 23, 2022 5.210 5.210 5.150 5.178 1,477 -0.03(-0.62%)
Sep 22, 2022 5.250 5.290 5.210 5.210 5,553 -0.05(-0.95%)
Sep 21, 2022 5.480 5.490 5.260 5.260 751 -0.07(-1.31%)
Sep 20, 2022 5.720 5.720 5.260 5.330 6,077 -0.03(-0.56%)
Sep 19, 2022 5.030 5.580 5.030 5.360 3,835 +0.17(+3.28%)
Sep 16, 2022 5.250 5.400 5.190 5.190 6,301 -0.22(-4.08%)
Sep 15, 2022 5.310 5.500 5.300 5.410 8,111 +0.10(+1.89%)
Sep 14, 2022 5.500 5.565 5.310 5.310 13,105 -0.20(-3.63%)
Sep 13, 2022 5.900 5.900 5.510 5.510 9,195 -0.41(-6.93%)
Sep 12, 2022 6.130 6.170 5.920 5.920 8,951 -0.23(-3.74%)
Sep 09, 2022 6.230 6.240 6.110 6.150 7,262 -0.11(-1.76%)
Sep 08, 2022 6.410 6.410 6.230 6.260 9,943 -0.21(-3.30%)
Sep 07, 2022 6.474 6.474 6.474 6.474 2,570 -0.06(-0.86%)
Sep 06, 2022 6.360 6.540 6.360 6.530 2,162 +0.17(+2.67%)
Sep 02, 2022 6.360 6.360 6.360 6.360 2,083 +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.