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, 2018 7.650 7.650 7.320 7.320 1,000 -0.01(-0.14%)
Nov 29, 2018 7.310 7.500 7.310 7.330 4,326 +0.02(+0.27%)
Nov 28, 2018 7.310 7.310 7.310 55 +0.00(+0.00%)
Nov 27, 2018 7.593 7.593 7.252 7.310 2,913 -0.02(-0.27%)
Nov 26, 2018 7.700 7.903 7.330 7.330 5,742 -0.71(-8.83%)
Nov 23, 2018 7.500 8.250 7.500 8.040 400 +0.19(+2.39%)
Nov 21, 2018 7.853 7.853 7.853 0 +0.15(+1.98%)
Nov 20, 2018 7.500 7.856 7.500 7.700 1,991 +0.30(+4.05%)
Nov 19, 2018 7.750 8.000 7.375 7.400 6,515 -0.88(-10.63%)
Nov 16, 2018 8.390 8.390 7.700 8.280 12,800 -0.32(-3.72%)
Nov 15, 2018 8.600 8.600 8.600 5 +0.00(+0.00%)
Nov 14, 2018 8.600 8.600 8.600 41 +0.00(+0.00%)
Nov 13, 2018 9.240 9.240 8.500 8.600 1,075 +0.19(+2.26%)
Nov 12, 2018 8.350 8.700 8.350 8.410 5,902 +0.08(+0.96%)
Nov 09, 2018 8.500 8.600 8.200 8.330 8,600 -0.44(-5.02%)
Nov 08, 2018 8.760 9.400 8.760 8.770 3,729 -0.33(-3.63%)
Nov 07, 2018 9.100 9.100 9.100 9.100 180 -0.27(-2.88%)
Nov 06, 2018 9.150 9.370 8.990 9.370 1,122 +0.44(+4.93%)
Nov 05, 2018 9.250 9.360 8.930 8.930 2,342 -0.32(-3.46%)
Nov 02, 2018 9.190 9.250 9.190 9.250 300 +0.03(+0.33%)
Nov 01, 2018 9.140 9.220 9.140 9.220 473 +0.01(+0.11%)
Oct 31, 2018 8.987 9.210 8.987 9.210 565 +0.32(+3.60%)
Oct 30, 2018 9.464 9.464 8.850 8.890 6,528 -0.61(-6.42%)
Oct 29, 2018 9.400 9.500 9.400 9.500 881 +0.05(+0.53%)
Oct 26, 2018 9.450 9.450 9.450 9.450 500 +0.04(+0.43%)
Oct 25, 2018 9.600 9.600 9.400 9.410 7,497 -0.54(-5.43%)
Oct 24, 2018 9.560 9.950 9.400 9.950 16,841 +0.49(+5.18%)
Oct 23, 2018 9.463 9.463 9.460 60 -0.00(-0.04%)
Oct 22, 2018 9.768 9.768 9.420 9.463 2,564 -0.39(-3.92%)
Oct 19, 2018 9.595 9.850 9.595 9.850 1,800 +0.25(+2.59%)
Oct 18, 2018 9.595 9.601 9.580 9.601 3,589 -0.40(-3.99%)
Oct 17, 2018 9.460 10.00 9.400 10.00 3,152 +0.25(+2.53%)
Oct 16, 2018 9.800 9.998 9.408 9.753 2,495 -0.03(-0.27%)
Oct 15, 2018 9.870 9.950 9.650 9.780 26,126 +0.68(+7.53%)
Oct 12, 2018 9.050 9.095 9.050 9.095 2,000 +0.04(+0.50%)
Oct 11, 2018 8.760 9.050 8.760 9.050 1,750 +0.04(+0.44%)
Oct 10, 2018 8.834 9.680 8.810 9.010 20,150 +0.20(+2.27%)
Oct 09, 2018 9.000 9.000 8.810 8.810 1,545 +0.10(+1.12%)
Oct 08, 2018 8.713 8.713 8.713 8.713 1,114 -0.31(-3.41%)
Oct 05, 2018 9.020 9.020 9.020 54 +0.00(+0.00%)
Oct 04, 2018 9.146 9.146 9.020 9.020 2,193 -0.18(-1.96%)
Oct 03, 2018 9.200 9.200 9.015 9.200 507 +0.11(+1.21%)
Oct 02, 2018 8.813 9.200 8.643 9.090 1,338 +0.04(+0.44%)
Oct 01, 2018 9.160 9.200 8.850 9.050 3,273 +0.05(+0.56%)
Sep 28, 2018 9.150 9.150 8.990 9.000 800 +0.10(+1.12%)
Sep 27, 2018 8.900 8.900 8.850 8.900 3,043 +0.15(+1.71%)
Sep 26, 2018 8.250 9.050 8.250 8.750 31,174 +0.45(+5.42%)
Sep 25, 2018 8.155 8.560 8.120 8.300 6,319 -0.15(-1.78%)
Sep 24, 2018 8.450 8.492 8.450 8.450 1,916 +0.00(+0.00%)
Sep 21, 2018 8.150 9.150 8.050 8.450 53,700 +0.32(+3.91%)
Sep 20, 2018 8.105 8.150 8.105 8.132 495 +0.08(+0.96%)
Sep 19, 2018 8.055 8.055 8.055 8.055 197 -0.35(-4.11%)
Sep 18, 2018 8.200 8.400 8.010 8.400 1,071 +0.05(+0.60%)
Sep 17, 2018 8.500 8.500 8.175 8.350 8,065 -0.25(-2.91%)
Sep 14, 2018 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Sep 13, 2018 8.500 8.600 8.117 8.600 3,602 +0.50(+6.17%)
Sep 12, 2018 8.000 8.200 8.000 8.100 3,590 +0.30(+3.85%)
Sep 11, 2018 8.150 8.200 7.800 7.800 1,891 -0.35(-4.29%)
Sep 10, 2018 8.500 8.550 8.150 8.150 4,130 -0.35(-4.12%)
Sep 07, 2018 8.500 8.500 8.500 8.500 2,700 +0.00(+0.00%)
Sep 06, 2018 8.500 8.550 8.500 8.500 3,403 -0.05(-0.58%)
Sep 05, 2018 8.500 8.900 8.500 8.550 1,978 -0.10(-1.16%)
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.