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 (%)
Dec 30, 2005 1.000 1.022 0.9611 0.9833 35,460 -0.01(-0.56%)
Dec 29, 2005 0.9889 0.9889 0.9411 0.9889 73,812 +0.01(+1.37%)
Dec 28, 2005 0.9611 0.9889 0.9556 0.9756 52,800 -0.01(-1.46%)
Dec 27, 2005 1.008 1.008 0.9667 0.9900 31,200 -0.03(-3.15%)
Dec 23, 2005 1.001 1.033 0.9833 1.022 41,700 +0.02(+2.11%)
Dec 22, 2005 0.9689 1.011 0.9689 1.001 28,200 +0.00(+0.11%)
Dec 21, 2005 0.9689 1.010 0.9622 1.000 49,290 +0.03(+3.09%)
Dec 20, 2005 0.9778 0.9867 0.9601 0.9700 52,314 -0.01(-1.47%)
Dec 19, 2005 0.9889 0.9889 0.9667 0.9844 35,400 +0.00(+0.23%)
Dec 16, 2005 0.9667 0.9822 0.9667 0.9822 10,200 +0.00(+0.00%)
Dec 15, 2005 1.013 1.013 0.9533 0.9822 29,988 -0.01(-0.67%)
Dec 14, 2005 0.9778 1.002 0.9567 0.9889 40,212 +0.01(+0.56%)
Dec 13, 2005 0.9444 0.9833 0.9444 0.9833 24,030 +0.04(+4.12%)
Dec 12, 2005 0.9611 0.9611 0.9011 0.9444 81,612 +0.03(+3.79%)
Dec 09, 2005 0.9467 0.9467 0.8744 0.9100 135,126 -0.04(-3.87%)
Dec 08, 2005 0.9722 0.9722 0.9344 0.9467 43,794 -0.02(-2.07%)
Dec 07, 2005 0.9611 1.044 0.9522 0.9667 76,566 +0.02(+2.34%)
Dec 06, 2005 0.9289 0.9556 0.9289 0.9446 31,884 +0.02(+1.81%)
Dec 05, 2005 0.9656 0.9656 0.8756 0.9278 211,146 -0.06(-5.65%)
Dec 02, 2005 1.028 1.028 0.9778 0.9833 73,362 -0.02(-1.78%)
Dec 01, 2005 1.044 1.105 1.001 1.001 172,146 -0.05(-5.16%)
Nov 30, 2005 1.084 1.278 1.017 1.056 504,450 -0.22(-17.39%)
Nov 29, 2005 1.272 1.326 1.272 1.278 30,600 +0.01(+0.88%)
Nov 28, 2005 1.383 1.383 1.261 1.267 96,978 +0.02(+1.79%)
Nov 25, 2005 1.222 1.252 1.221 1.244 44,292 +0.05(+4.28%)
Nov 23, 2005 1.100 1.193 1.100 1.193 194,970 +0.09(+8.48%)
Nov 22, 2005 1.111 1.111 1.029 1.100 86,190 -0.01(-0.90%)
Nov 21, 2005 1.111 1.111 1.069 1.110 24,000 -0.00(-0.10%)
Nov 18, 2005 1.139 1.144 1.106 1.111 21,000 -0.02(-1.96%)
Nov 17, 2005 1.128 1.133 1.111 1.133 15,102 +0.02(+1.68%)
Nov 16, 2005 1.161 1.164 1.115 1.115 72,312 -0.04(-3.54%)
Nov 15, 2005 1.084 1.160 1.084 1.155 66,000 +0.04(+3.27%)
Nov 14, 2005 1.044 1.133 1.038 1.119 86,778 +0.07(+6.56%)
Nov 11, 2005 1.034 1.098 1.034 1.050 62,412 +0.02(+2.26%)
Nov 10, 2005 1.023 1.047 1.022 1.027 19,074 -0.00(-0.10%)
Nov 09, 2005 1.026 1.078 1.007 1.028 50,994 -0.01(-0.81%)
Nov 08, 2005 1.083 1.133 1.024 1.036 307,776 -0.05(-4.35%)
Nov 07, 2005 1.101 1.101 1.061 1.083 21,480 +0.03(+2.63%)
Nov 04, 2005 1.028 1.074 1.028 1.056 2,400 +0.03(+3.04%)
Nov 03, 2005 1.007 1.075 1.007 1.024 24,624 -0.03(-2.74%)
Nov 02, 2005 1.061 1.067 1.008 1.053 42,588 +0.00(+0.32%)
Nov 01, 2005 0.9722 1.050 0.9556 1.050 22,116 +0.05(+4.53%)
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%)
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.