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 (%)
Jul 31, 2018 7.950 8.000 7.900 8.000 1,989 +0.05(+0.63%)
Jul 30, 2018 7.884 7.955 7.884 7.950 3,987 +0.10(+1.27%)
Jul 27, 2018 7.900 8.045 7.800 7.850 2,000 -0.20(-2.48%)
Jul 26, 2018 7.750 8.300 7.750 8.050 63,173 +0.15(+1.90%)
Jul 25, 2018 7.900 7.900 7.900 7.900 1,670 +0.00(+0.00%)
Jul 24, 2018 7.905 7.914 7.900 7.900 599 -0.01(-0.06%)
Jul 23, 2018 7.850 7.905 7.850 7.905 533 +0.01(+0.06%)
Jul 20, 2018 7.850 8.000 7.800 7.900 2,555 +0.05(+0.64%)
Jul 19, 2018 8.000 8.050 7.850 7.850 1,459 -0.15(-1.88%)
Jul 18, 2018 8.050 8.050 8.000 8.000 900 -0.05(-0.62%)
Jul 17, 2018 8.029 8.050 8.029 8.050 1,865 +0.00(+0.00%)
Jul 16, 2018 8.250 8.250 8.050 8.050 2,501 +0.05(+0.63%)
Jul 13, 2018 7.950 8.000 7.850 8.000 2,789 +0.00(+0.00%)
Jul 12, 2018 7.900 8.250 7.895 8.000 22,991 +0.25(+3.23%)
Jul 10, 2018 7.750 7.750 7.750 1,309 -0.05(-0.64%)
Jul 09, 2018 7.806 7.806 7.800 7.800 366 +0.04(+0.58%)
Jul 05, 2018 7.755 7.755 7.755 81 -0.15(-1.84%)
Jul 03, 2018 7.900 7.900 7.900 0 +0.05(+0.63%)
Jul 02, 2018 7.850 7.850 7.850 7.850 136 -0.10(-1.26%)
Jun 29, 2018 7.950 7.950 7.950 7.950 1,884 +0.05(+0.63%)
Jun 28, 2018 7.760 7.900 7.750 7.900 3,663 -0.05(-0.63%)
Jun 27, 2018 7.950 7.950 7.950 7.950 1,162 +0.05(+0.63%)
Jun 26, 2018 8.000 8.000 7.855 7.900 1,752 -0.10(-1.25%)
Jun 25, 2018 7.755 8.000 7.755 8.000 860 +0.25(+3.23%)
Jun 22, 2018 8.000 8.000 7.750 7.750 1,805 -0.25(-3.12%)
Jun 21, 2018 8.000 8.000 8.000 8.000 904 +0.00(+0.00%)
Jun 20, 2018 8.000 8.000 8.000 8.000 1,204 +0.30(+3.90%)
Jun 19, 2018 7.800 8.100 7.700 7.700 6,110 -0.10(-1.28%)
Jun 18, 2018 7.950 8.000 7.750 7.800 6,597 +0.05(+0.65%)
Jun 15, 2018 8.200 7.700 7.750 3,989 -0.45(-5.49%)
Jun 14, 2018 8.450 8.450 8.200 8.200 3,191 +0.10(+1.23%)
Jun 13, 2018 8.100 8.200 7.850 8.100 5,139 +0.10(+1.31%)
Jun 12, 2018 8.200 8.200 7.861 7.995 3,471 -0.00(-0.06%)
Jun 11, 2018 8.000 8.000 8.000 8.000 864 +0.25(+3.23%)
Jun 08, 2018 8.120 8.120 7.750 7.750 1,581 -0.35(-4.32%)
Jun 07, 2018 8.250 8.250 7.794 8.100 5,012 +0.22(+2.77%)
Jun 06, 2018 7.580 8.250 7.580 7.882 3,385 +0.33(+4.40%)
Jun 05, 2018 7.550 7.750 7.490 7.550 21,014 +0.00(+0.00%)
Jun 04, 2018 7.900 7.900 7.550 7.550 756 -0.30(-3.82%)
Jun 01, 2018 8.136 8.136 7.500 7.850 8,024 -0.20(-2.48%)
May 31, 2018 8.350 8.375 8.050 8.050 1,219 +0.00(+0.00%)
May 30, 2018 8.350 8.350 8.050 8.050 1,163 -0.27(-3.25%)
May 29, 2018 8.956 8.956 8.000 8.320 6,451 +0.12(+1.46%)
May 25, 2018 8.200 8.200 8.200 0 +0.10(+1.21%)
May 24, 2018 8.102 8.102 8.102 8.102 708 +0.03(+0.33%)
May 23, 2018 8.075 8.075 8.075 8.075 422 -0.15(-1.82%)
May 22, 2018 8.225 8.225 8.225 8.225 504 +0.17(+2.16%)
May 21, 2018 8.325 8.325 8.051 8.051 2,050 -0.02(-0.30%)
May 18, 2018 8.300 8.300 8.075 8.075 1,278 -0.28(-3.29%)
May 17, 2018 8.012 8.406 8.012 8.350 2,464 +0.33(+4.17%)
May 16, 2018 8.016 8.016 8.016 8.016 1,280 -0.43(-5.11%)
May 15, 2018 8.125 8.447 8.125 8.447 630 +0.53(+6.68%)
May 14, 2018 7.919 7.919 7.919 7.919 2,330 +0.17(+2.21%)
May 11, 2018 7.950 8.160 7.687 7.747 11,002 +0.18(+2.33%)
May 10, 2018 7.447 7.650 7.447 7.571 5,880 +0.17(+2.24%)
May 09, 2018 7.400 7.405 7.400 7.405 1,320 +0.13(+1.79%)
May 07, 2018 7.275 7.275 7.275 0 -0.09(-1.18%)
May 02, 2018 7.362 7.362 7.362 24 -0.14(-1.81%)
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.