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

Jewett-Cameron Trd (NQ: JCTCF )

5.124 +0.124 (+2.48%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 5.600 5.601 5.601 5.601 4 +0.00(+0.01%)
Mar 30, 2016 5.620 5.750 5.600 5.600 4,846 +0.14(+2.47%)
Mar 28, 2016 5.465 5.465 5.465 5.465 800 +0.17(+3.11%)
Mar 24, 2016 5.625 5.300 5.300 5.300 3,800 -0.17(-3.02%)
Mar 23, 2016 5.550 5.600 5.430 5.465 2,958 -0.19(-3.27%)
Mar 22, 2016 5.380 5.700 5.350 5.650 7,576 +0.27(+5.02%)
Mar 21, 2016 5.355 5.695 5.355 5.380 5,384 +0.13(+2.48%)
Mar 18, 2016 5.575 5.745 5.200 5.250 31,310 -0.30(-5.41%)
Mar 17, 2016 5.695 5.695 5.445 5.550 13,072 -0.16(-2.72%)
Mar 16, 2016 5.710 5.750 5.440 5.705 5,394 +0.08(+1.42%)
Mar 15, 2016 5.475 5.625 5.475 5.625 5,204 +0.00(+0.00%)
Mar 14, 2016 5.545 5.750 5.380 5.625 16,534 +0.18(+3.31%)
Mar 11, 2016 5.495 5.775 5.445 5.445 5,908 -0.21(-3.71%)
Mar 10, 2016 5.475 5.655 5.475 5.655 2,000 +0.17(+3.19%)
Mar 09, 2016 5.480 5.480 5.270 5.480 2,856 +0.01(+0.09%)
Mar 08, 2016 5.710 5.710 5.250 5.475 5,236 -0.36(-6.09%)
Mar 07, 2016 5.250 5.915 5.040 5.830 11,370 +0.83(+16.72%)
Mar 04, 2016 4.995 4.995 4.995 4.995 200 -0.08(-1.58%)
Feb 24, 2016 5.075 5.075 5.075 5.075 200 -0.20(-3.88%)
Feb 16, 2016 5.250 5.280 5.280 5.280 1,600 +0.05(+0.96%)
Feb 12, 2016 5.125 5.230 5.230 5.230 6,800 -0.27(-5.00%)
Feb 08, 2016 5.505 5.505 5.505 5.505 5,800 +0.26(+4.96%)
Feb 03, 2016 5.245 5.245 5.245 5.245 2,000 +0.01(+0.19%)
Feb 01, 2016 5.005 5.235 5.235 5.235 600 +0.31(+6.29%)
Jan 29, 2016 4.975 5.000 4.925 4.925 6,118 -0.03(-0.51%)
Jan 28, 2016 5.000 5.000 4.950 4.950 4,858 -0.04(-0.90%)
Jan 27, 2016 4.950 5.000 4.950 4.995 7,934 +0.01(+0.30%)
Jan 26, 2016 4.875 4.984 4.875 4.980 1,492 +0.11(+2.15%)
Jan 25, 2016 4.875 4.875 4.875 4.875 1,090 +0.01(+0.21%)
Jan 22, 2016 4.985 4.985 4.865 4.865 800 -0.12(-2.47%)
Jan 21, 2016 4.775 4.988 4.775 4.988 2,958 +0.20(+4.13%)
Jan 20, 2016 4.995 4.995 4.675 4.790 6,802 +0.04(+0.74%)
Jan 19, 2016 4.976 4.976 4.755 4.755 1,520 -0.23(-4.61%)
Jan 15, 2016 4.625 4.985 4.985 4.985 23,200 +0.51(+11.40%)
Jan 14, 2016 4.575 4.670 4.450 4.475 23,208 -0.05(-1.13%)
Jan 13, 2016 4.855 4.855 4.380 4.526 29,524 -0.30(-6.20%)
Jan 12, 2016 4.825 4.825 4.825 4.825 4,400 +0.00(+0.00%)
Jan 11, 2016 4.825 4.825 4.825 4.825 4,000 -0.10(-2.03%)
Jan 08, 2016 4.750 4.925 4.975 4.925 8,000 -0.05(-1.01%)
Jan 07, 2016 4.975 4.975 4.975 4.975 8,000 -0.03(-0.60%)
Jan 06, 2016 4.955 5.005 4.955 5.005 400 +0.05(+1.11%)
Jan 05, 2016 4.980 4.980 4.900 4.950 14,952 -0.17(-3.32%)
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.