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 (%)
Feb 28, 2006 2.233 2.288 2.167 2.263 259,800 -0.02(-0.80%)
Feb 27, 2006 2.375 2.375 2.282 2.282 115,800 -0.05(-2.21%)
Feb 24, 2006 2.383 2.435 2.302 2.333 159,000 -0.05(-2.10%)
Feb 23, 2006 2.405 2.405 2.282 2.383 278,400 +0.05(+2.29%)
Feb 22, 2006 2.285 2.373 2.230 2.330 226,200 -0.00(-0.14%)
Feb 21, 2006 2.463 2.463 2.293 2.333 262,200 +0.00(+0.00%)
Feb 17, 2006 2.333 2.492 2.280 2.333 893,400 +0.03(+1.16%)
Feb 16, 2006 2.167 2.308 2.133 2.307 487,200 +0.14(+6.54%)
Feb 15, 2006 2.168 2.168 2.113 2.165 139,800 +0.04(+1.96%)
Feb 14, 2006 2.150 2.167 2.078 2.123 89,400 -0.03(-1.24%)
Feb 13, 2006 2.077 2.155 2.060 2.150 360,000 +0.00(+0.00%)
Feb 10, 2006 2.112 2.158 2.100 2.150 48,000 -0.01(-0.62%)
Feb 09, 2006 2.083 2.183 2.083 2.163 249,600 +0.02(+0.78%)
Feb 08, 2006 2.037 2.147 2.037 2.147 31,800 +0.05(+2.30%)
Feb 07, 2006 2.103 2.158 2.033 2.098 231,000 +0.02(+1.04%)
Feb 06, 2006 2.062 2.167 2.033 2.077 252,000 -0.07(-3.34%)
Feb 03, 2006 2.155 2.158 2.042 2.148 219,000 +0.01(+0.39%)
Feb 02, 2006 2.140 2.140 2.058 2.140 190,200 +0.04(+2.15%)
Feb 01, 2006 2.092 2.167 2.052 2.095 165,600 +0.02(+0.72%)
Jan 31, 2006 2.087 2.163 2.058 2.080 267,000 -0.09(-4.15%)
Jan 30, 2006 2.273 2.273 2.150 2.170 321,600 -0.04(-1.66%)
Jan 27, 2006 2.242 2.287 2.133 2.207 543,000 -0.03(-1.49%)
Jan 26, 2006 2.167 2.240 2.123 2.240 324,000 +0.12(+5.58%)
Jan 25, 2006 1.997 2.123 1.973 2.122 915,000 +0.12(+6.17%)
Jan 24, 2006 2.000 2.025 1.933 1.998 267,000 +0.02(+1.01%)
Jan 23, 2006 1.875 2.017 1.875 1.978 475,200 +0.13(+7.03%)
Jan 20, 2006 1.873 1.933 1.797 1.848 576,600 -0.00(-0.27%)
Jan 19, 2006 1.903 1.965 1.818 1.853 559,200 -0.05(-2.37%)
Jan 18, 2006 1.810 1.898 1.763 1.898 573,600 +0.09(+4.88%)
Jan 17, 2006 1.883 1.915 1.793 1.810 372,000 -0.07(-3.55%)
Jan 13, 2006 1.832 1.938 1.750 1.877 856,800 +0.06(+3.21%)
Jan 12, 2006 1.792 2.282 1.750 1.818 7,456,800 +0.08(+4.60%)
Jan 11, 2006 1.515 1.757 1.515 1.738 753,600 +0.21(+13.37%)
Jan 10, 2006 1.483 1.533 1.455 1.533 147,000 +0.03(+2.22%)
Jan 09, 2006 1.500 1.500 1.442 1.500 93,600 +0.06(+4.05%)
Jan 06, 2006 1.500 1.500 1.442 1.442 4,800 -0.02(-1.70%)
Jan 05, 2006 1.458 1.500 1.378 1.467 103,800 +0.04(+2.92%)
Jan 04, 2006 1.458 1.458 1.417 1.425 158,400 +0.43(+42.50%)
Jan 03, 2006 0.9414 1.0000 0.9414 1.0000 14,400 +0.02(+1.69%)
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%)
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.