Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.050 7.050 6.800 7.050 4,140 +0.10(+1.40%)
Jul 28, 2017 6.928 6.953 6.925 6.953 2,130 -0.10(-1.38%)
Jul 27, 2017 7.050 7.050 6.925 7.050 3,884 +0.00(+0.00%)
Jul 26, 2017 7.087 7.087 7.050 7.050 1,122 +0.22(+3.30%)
Jul 25, 2017 7.150 7.228 6.825 6.825 10,988 -0.33(-4.55%)
Jul 24, 2017 6.950 7.150 6.950 7.150 24,808 +0.23(+3.25%)
Jul 21, 2017 6.800 6.990 6.800 6.925 10,530 +0.17(+2.59%)
Jul 20, 2017 6.725 6.800 6.725 6.750 12,594 +0.03(+0.37%)
Jul 19, 2017 6.525 6.875 6.525 6.725 27,214 +0.19(+2.96%)
Jul 18, 2017 6.375 7.050 6.375 6.532 86,218 +0.53(+8.86%)
Jul 17, 2017 6.120 6.120 5.825 6.000 16,824 -0.12(-2.04%)
Jul 14, 2017 6.128 6.162 5.963 6.125 6,408 -0.05(-0.81%)
Jul 13, 2017 6.050 6.175 5.950 6.175 6,270 -0.01(-0.20%)
Jul 12, 2017 6.250 6.250 6.188 6.188 2,650 -0.01(-0.20%)
Jul 10, 2017 6.200 6.200 6.200 96 -0.05(-0.80%)
Jul 07, 2017 6.175 6.463 6.175 6.250 7,136 -0.03(-0.40%)
Jul 06, 2017 6.275 6.300 6.275 6.275 1,038 -0.12(-1.95%)
Jul 05, 2017 6.141 6.750 5.925 6.400 41,186 +0.50(+8.47%)
Jul 03, 2017 5.900 5.900 5.900 5.900 24 +0.00(+0.00%)
Jun 29, 2017 5.900 5.900 5.900 24 -0.02(-0.42%)
Jun 28, 2017 5.900 6.025 5.900 5.925 4,536 +0.02(+0.42%)
Jun 27, 2017 5.875 5.900 5.875 5.900 2,264 -0.10(-1.67%)
Jun 22, 2017 6.000 6.000 6.000 220 -0.47(-7.34%)
Jun 21, 2017 6.475 6.475 6.475 6.475 200 +0.28(+4.48%)
Jun 20, 2017 6.500 6.500 6.177 6.198 5,900 -0.05(-0.84%)
Jun 19, 2017 6.350 6.350 5.811 6.250 46,626 +0.08(+1.21%)
Jun 16, 2017 6.175 6.175 6.175 6.175 1,014 +0.12(+1.93%)
Jun 15, 2017 6.200 6.200 6.058 6.058 1,622 +0.06(+0.97%)
Jun 14, 2017 6.150 6.200 6.000 6.000 2,110 -0.20(-3.23%)
Jun 13, 2017 6.200 6.200 6.200 6.200 1,112 +0.20(+3.33%)
Jun 12, 2017 5.750 6.000 5.750 6.000 11,466 +0.25(+4.35%)
Jun 06, 2017 5.750 5.750 5.750 180 +0.03(+0.44%)
Jun 05, 2017 5.725 5.734 5.725 5.725 6,654 -0.03(-0.43%)
Jun 01, 2017 5.750 5.750 5.750 6 +0.00(+0.00%)
May 31, 2017 5.750 5.750 5.750 5.750 476 -0.12(-2.13%)
May 30, 2017 5.822 5.875 5.822 5.875 2,294 +0.12(+2.17%)
May 26, 2017 5.750 5.750 5.750 5.750 9,236 +0.00(+0.00%)
May 25, 2017 5.800 5.838 5.750 5.750 18,952 +0.00(+0.00%)
May 24, 2017 5.744 5.875 5.708 5.750 19,526 +0.12(+2.22%)
May 23, 2017 5.625 5.625 5.625 5.625 200 +0.00(+0.00%)
May 22, 2017 5.625 5.625 5.625 5.625 320 -0.10(-1.75%)
May 19, 2017 5.737 5.737 5.725 5.725 1,818 -0.03(-0.43%)
May 17, 2017 5.750 5.750 5.750 98 +0.00(+0.00%)
May 11, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
May 09, 2017 5.750 5.750 5.750 6 +0.08(+1.32%)
May 05, 2017 5.675 5.675 5.675 130 -0.08(-1.30%)
May 04, 2017 5.850 5.850 5.750 5.750 4,402 -0.10(-1.67%)
May 03, 2017 5.848 5.848 5.848 5.848 416 -0.00(-0.04%)
May 02, 2017 5.950 5.950 5.825 5.850 4,502 +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.