Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 1.883 1.883 1.875 1.875 1,900 +0.00(+0.13%)
Nov 29, 2007 1.873 1.873 1.873 1.873 0 +0.00(+0.00%)
Nov 28, 2007 1.875 1.875 1.873 1.873 4,200 -0.02(-0.93%)
Nov 27, 2007 1.886 1.890 1.886 1.890 800 +0.03(+1.89%)
Nov 26, 2007 1.855 1.855 1.855 1.855 800 +0.00(+0.00%)
Nov 23, 2007 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Nov 21, 2007 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Nov 20, 2007 1.980 1.988 1.812 1.855 11,624 -0.15(-7.71%)
Nov 19, 2007 2.000 2.010 1.980 2.010 1,600 +0.00(+0.25%)
Nov 16, 2007 2.005 2.005 2.005 2.005 0 +0.00(+0.00%)
Nov 15, 2007 2.050 2.050 2.005 2.005 4,520 -0.07(-3.37%)
Nov 14, 2007 2.075 2.075 2.075 2.075 480 +0.06(+2.72%)
Nov 13, 2007 2.053 2.053 2.000 2.020 12,172 -0.03(-1.46%)
Nov 12, 2007 2.070 2.101 2.050 2.050 6,000 -0.11(-5.20%)
Nov 09, 2007 2.175 2.175 2.075 2.163 15,200 -0.09(-3.89%)
Nov 08, 2007 2.175 2.250 2.078 2.250 2,000 -0.02(-1.10%)
Nov 07, 2007 2.277 2.277 2.275 2.275 2,400 -0.07(-3.09%)
Nov 06, 2007 2.250 2.348 2.250 2.348 9,920 +0.08(+3.76%)
Nov 05, 2007 2.280 2.280 2.263 2.263 6,600 -0.05(-2.27%)
Nov 02, 2007 2.272 2.345 2.265 2.315 8,044 +0.01(+0.43%)
Nov 01, 2007 2.395 2.395 2.303 2.305 2,400 -0.05(-2.25%)
Oct 31, 2007 2.388 2.425 2.358 2.358 25,248 -0.02(-0.92%)
Oct 30, 2007 2.562 2.620 2.377 2.380 71,500 +0.00(+0.21%)
Oct 29, 2007 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Oct 26, 2007 2.370 2.375 2.370 2.375 11,256 +0.03(+1.39%)
Oct 25, 2007 2.275 2.382 2.275 2.342 2,400 +0.02(+0.97%)
Oct 24, 2007 2.283 2.390 2.283 2.320 5,200 -0.06(-2.52%)
Oct 23, 2007 2.265 2.380 2.265 2.380 9,600 +0.04(+1.82%)
Oct 22, 2007 2.375 2.413 2.265 2.337 10,400 -0.08(-3.51%)
Oct 19, 2007 2.422 2.422 2.422 2.422 0 +0.00(+0.00%)
Oct 18, 2007 2.308 2.422 2.308 2.422 12,632 +0.08(+3.42%)
Oct 17, 2007 2.340 2.342 2.340 2.342 1,600 -0.03(-1.26%)
Oct 16, 2007 2.330 2.373 2.230 2.373 33,620 +0.03(+1.41%)
Oct 15, 2007 2.340 2.340 2.340 2.340 400 +0.11(+5.03%)
Oct 12, 2007 2.275 2.275 2.228 2.228 2,312 -0.04(-1.76%)
Oct 11, 2007 2.300 2.300 2.263 2.268 16,800 +0.00(+0.11%)
Oct 10, 2007 2.297 2.297 2.265 2.265 1,200 +0.03(+1.23%)
Oct 09, 2007 2.240 2.240 2.237 2.237 1,400 -0.01(-0.44%)
Oct 08, 2007 2.288 2.288 2.243 2.248 10,160 -0.02(-1.10%)
Oct 05, 2007 2.203 2.272 2.203 2.272 31,208 +0.04(+1.86%)
Oct 04, 2007 2.225 2.231 2.217 2.231 12,000 -0.05(-2.35%)
Oct 03, 2007 2.285 2.285 2.285 2.285 0 +0.00(+0.00%)
Oct 02, 2007 2.243 2.285 2.210 2.285 5,264 +0.04(+1.88%)
Oct 01, 2007 2.130 2.243 2.130 2.243 800 -0.00(-0.22%)
Sep 28, 2007 2.245 2.250 2.245 2.248 3,332 +0.01(+0.35%)
Sep 27, 2007 2.135 2.240 2.135 2.240 4,400 +0.04(+2.03%)
Sep 26, 2007 2.243 2.243 2.192 2.195 21,660 +0.02(+0.93%)
Sep 25, 2007 2.175 2.175 2.175 2.175 0 +0.00(+0.00%)
Sep 24, 2007 2.158 2.277 2.158 2.175 20,048 +0.01(+0.69%)
Sep 21, 2007 2.125 2.163 2.112 2.160 31,412 +0.06(+2.86%)
Sep 20, 2007 2.127 2.127 2.075 2.100 39,564 -0.07(-3.23%)
Sep 19, 2007 2.227 2.288 2.155 2.170 26,656 -0.08(-3.43%)
Sep 18, 2007 2.237 2.257 2.200 2.247 4,000 -0.00(-0.13%)
Sep 17, 2007 2.155 2.250 2.155 2.250 2,400 +0.09(+4.17%)
Sep 14, 2007 2.160 2.192 2.160 2.160 6,900 -0.03(-1.37%)
Sep 13, 2007 2.250 2.272 2.190 2.190 14,000 -0.02(-0.90%)
Sep 12, 2007 2.212 2.212 2.210 2.210 800 -0.02(-0.79%)
Sep 11, 2007 2.215 2.237 2.210 2.228 5,600 -0.00(-0.22%)
Sep 10, 2007 2.285 2.285 2.232 2.232 1,600 +0.02(+0.90%)
Sep 07, 2007 2.225 2.225 2.212 2.212 18,252 -0.03(-1.32%)
Sep 06, 2007 2.250 2.250 2.225 2.242 11,900 -0.04(-1.88%)
Sep 05, 2007 2.285 2.285 2.285 2.285 400 +0.04(+1.56%)
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.