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 (%)
Apr 30, 2013 4.500 4.500 4.497 4.497 0 +0.00(+0.11%)
Apr 29, 2013 4.312 4.497 4.312 4.493 9,380 -0.01(-0.16%)
Apr 26, 2013 4.375 4.500 4.258 4.500 14,600 +0.00(+0.00%)
Apr 25, 2013 4.452 4.500 4.450 4.500 5,336 +0.03(+0.56%)
Apr 24, 2013 4.426 4.475 4.426 4.475 0 -0.00(-0.00%)
Apr 23, 2013 4.450 4.475 4.450 4.475 6,800 +0.00(+0.00%)
Apr 22, 2013 4.468 4.475 4.425 4.475 0 +0.05(+1.05%)
Apr 19, 2013 4.428 4.428 4.428 4.428 400 -0.05(-1.04%)
Apr 18, 2013 4.298 4.500 4.248 4.475 32,188 -0.00(-0.10%)
Apr 17, 2013 4.492 4.492 4.478 4.480 3,440 -0.02(-0.40%)
Apr 16, 2013 4.418 4.500 4.277 4.497 16,432 +0.05(+1.07%)
Apr 15, 2013 4.500 4.500 4.350 4.450 7,032 -0.03(-0.56%)
Apr 12, 2013 4.293 4.475 4.285 4.475 4,400 -0.01(-0.22%)
Apr 11, 2013 4.495 4.537 4.438 4.485 11,980 +0.01(+0.22%)
Apr 10, 2013 4.435 4.487 4.435 4.475 3,600 +0.06(+1.42%)
Apr 09, 2013 4.240 4.500 4.240 4.412 12,404 +0.17(+4.07%)
Apr 08, 2013 4.508 4.537 4.120 4.240 35,072 -0.26(-5.73%)
Apr 05, 2013 4.497 4.497 4.497 4.497 400 -0.05(-1.15%)
Apr 04, 2013 4.575 4.575 4.550 4.550 1,344 -0.01(-0.28%)
Apr 03, 2013 4.550 4.562 4.540 4.562 5,200 +0.03(+0.55%)
Apr 02, 2013 4.543 4.550 4.537 4.537 5,600 -0.02(-0.38%)
Apr 01, 2013 4.555 4.555 4.545 4.555 14,932 +0.05(+1.22%)
Mar 28, 2013 4.608 4.610 4.500 4.500 6,800 +0.00(+0.00%)
Mar 27, 2013 4.465 4.500 4.438 4.500 7,272 +0.02(+0.39%)
Mar 26, 2013 4.460 4.492 4.400 4.482 6,800 +0.04(+1.01%)
Mar 25, 2013 4.475 4.490 4.438 4.438 3,904 -0.04(-0.84%)
Mar 22, 2013 4.475 4.475 4.425 4.475 9,304 +0.10(+2.29%)
Mar 20, 2013 4.492 4.375 4.375 4.375 8,800 -0.10(-2.29%)
Mar 19, 2013 4.375 4.478 4.250 4.478 7,232 -0.01(-0.33%)
Mar 18, 2013 4.335 4.500 4.218 4.492 17,928 +0.09(+2.10%)
Mar 15, 2013 4.400 4.400 4.400 4.400 400 +0.02(+0.57%)
Mar 14, 2013 4.263 4.375 4.263 4.375 5,576 +0.12(+2.70%)
Mar 12, 2013 4.260 4.260 4.260 4.260 0 +0.22(+5.45%)
Mar 11, 2013 3.982 4.062 3.982 4.040 48,808 +0.04(+1.00%)
Mar 08, 2013 3.970 4.000 3.965 4.000 11,500 +0.03(+0.82%)
Mar 07, 2013 3.967 3.967 3.967 3.967 1,600 -0.03(-0.81%)
Mar 06, 2013 4.008 4.008 4.000 4.000 3,940 -0.00(-0.06%)
Mar 05, 2013 4.013 4.115 4.003 4.003 6,400 -0.02(-0.62%)
Mar 04, 2013 4.030 4.030 4.000 4.027 8,028 +0.01(+0.37%)
Mar 01, 2013 4.112 4.120 4.013 4.013 6,388 -0.10(-2.43%)
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%)
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.