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, 2013 4.048 4.125 4.048 4.112 7,588 +0.04(+0.92%)
Feb 27, 2013 3.953 4.082 3.953 4.075 3,868 +0.15(+3.88%)
Feb 26, 2013 4.003 4.190 3.923 3.923 13,420 -0.08(-1.93%)
Feb 25, 2013 4.162 4.180 4.000 4.000 20,148 -0.04(-1.05%)
Feb 22, 2013 4.162 4.192 4.043 4.043 6,980 +0.03(+0.75%)
Feb 21, 2013 4.157 4.200 4.013 4.013 14,868 -0.17(-4.12%)
Feb 20, 2013 4.125 4.190 4.060 4.185 11,576 -0.01(-0.12%)
Feb 19, 2013 4.025 4.200 4.025 4.190 5,560 +0.18(+4.42%)
Feb 14, 2013 3.993 4.013 4.013 4.013 31,200 -0.16(-3.78%)
Feb 12, 2013 4.230 4.170 4.170 4.170 40,800 -0.08(-1.88%)
Feb 11, 2013 4.260 4.260 3.950 4.250 24,800 +0.10(+2.47%)
Feb 08, 2013 4.017 4.188 4.000 4.147 72,320 +0.15(+3.69%)
Feb 07, 2013 4.013 4.100 4.000 4.000 47,652 -0.10(-2.44%)
Feb 06, 2013 4.075 4.100 3.950 4.100 34,768 +0.08(+1.86%)
Feb 04, 2013 4.035 4.035 3.950 4.025 20,796 -0.02(-0.43%)
Feb 01, 2013 4.107 4.112 4.003 4.043 31,124 -0.07(-1.70%)
Jan 31, 2013 4.100 4.112 4.000 4.112 27,092 +0.01(+0.30%)
Jan 30, 2013 4.093 4.107 4.050 4.100 13,816 +0.04(+0.99%)
Jan 29, 2013 4.188 4.188 4.018 4.060 15,028 -0.13(-3.04%)
Jan 28, 2013 4.162 4.242 4.162 4.188 26,528 +0.02(+0.54%)
Jan 25, 2013 4.162 4.212 4.160 4.165 39,600 +0.01(+0.24%)
Jan 24, 2013 4.175 4.192 4.155 4.155 16,840 +0.00(+0.12%)
Jan 23, 2013 4.188 4.188 4.125 4.150 34,976 +0.03(+0.61%)
Jan 22, 2013 3.998 4.125 3.962 4.125 54,484 +0.19(+4.70%)
Jan 18, 2013 3.942 3.994 3.938 3.940 4,680 +0.00(+0.06%)
Jan 17, 2013 3.938 3.938 3.925 3.938 5,600 -0.02(-0.44%)
Jan 16, 2013 3.800 4.025 3.795 3.955 78,552 +0.14(+3.74%)
Jan 15, 2013 3.748 3.812 3.632 3.812 89,864 +0.31(+9.01%)
Jan 12, 2013 3.498 3.498 3.498 0 +0.00(+0.00%)
Jan 11, 2013 3.500 3.500 3.498 3.498 1,200 -0.00(-0.07%)
Jan 10, 2013 3.522 3.522 3.495 3.500 4,804 +0.01(+0.29%)
Jan 09, 2013 3.442 3.490 3.442 3.490 4,676 +0.11(+3.41%)
Jan 08, 2013 3.260 3.375 3.252 3.375 6,980 +0.01(+0.37%)
Jan 04, 2013 3.362 3.362 3.362 3.362 0 +0.11(+3.46%)
Jan 03, 2013 3.243 3.255 3.240 3.250 16,908 +0.06(+1.72%)
Jan 02, 2013 3.195 3.197 3.195 3.195 2,400 +0.03(+1.03%)
Dec 31, 2012 3.163 3.163 3.163 3.163 800 +0.09(+2.93%)
Dec 28, 2012 3.020 3.090 3.020 3.072 13,020 +0.05(+1.74%)
Dec 27, 2012 3.025 3.025 3.018 3.020 6,400 -0.00(-0.17%)
Dec 26, 2012 3.050 3.050 3.025 3.025 15,872 -0.02(-0.82%)
Dec 24, 2012 3.050 3.050 3.050 3.050 2,780 -0.07(-2.32%)
Dec 21, 2012 3.123 3.123 3.123 3.123 400 -0.07(-2.12%)
Dec 20, 2012 3.125 3.192 3.112 3.190 12,736 +0.13(+4.42%)
Dec 18, 2012 3.055 3.055 3.055 3.055 800 +0.06(+1.83%)
Dec 17, 2012 3.000 3.000 3.000 3.000 1,408 +0.00(+0.00%)
Dec 14, 2012 3.045 3.195 2.967 3.000 22,400 -0.02(-0.83%)
Dec 13, 2012 3.072 3.075 3.000 3.025 17,108 -0.02(-0.82%)
Dec 12, 2012 3.058 3.062 3.050 3.050 9,200 +0.00(+0.00%)
Dec 11, 2012 3.080 3.080 3.050 3.050 8,044 -0.03(-0.97%)
Dec 10, 2012 3.080 3.080 3.080 3.080 708 -0.02(-0.56%)
Dec 07, 2012 3.103 3.103 3.098 3.098 2,000 -0.03(-0.96%)
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.