Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.105 +0.105 (+2.10%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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 (%)
Dec 30, 2016 6.450 6.450 6.450 8 -0.08(-1.15%)
Dec 29, 2016 6.100 6.550 6.100 6.525 30,654 +0.34(+5.45%)
Dec 28, 2016 5.825 6.188 5.825 6.188 2,218 +0.46(+8.08%)
Dec 23, 2016 5.725 5.725 5.725 22 -0.28(-4.58%)
Dec 22, 2016 6.000 6.000 6.000 6.000 2,662 -0.05(-0.83%)
Dec 21, 2016 6.050 6.050 6.050 6.050 278 -0.11(-1.80%)
Dec 20, 2016 5.850 6.161 5.850 6.161 3,702 -0.13(-2.13%)
Dec 19, 2016 6.295 6.295 6.295 6.295 1,990 -0.13(-2.02%)
Dec 16, 2016 5.900 6.425 5.900 6.425 2,140 +0.58(+9.83%)
Dec 15, 2016 5.800 5.933 5.800 5.850 1,852 +0.02(+0.43%)
Dec 13, 2016 5.825 5.825 5.825 10 +0.02(+0.34%)
Dec 12, 2016 5.625 5.933 5.625 5.805 3,592 -0.04(-0.77%)
Dec 09, 2016 5.625 5.850 5.625 5.850 1,118 +0.10(+1.74%)
Dec 08, 2016 5.900 6.000 5.630 5.750 2,690 +0.12(+2.06%)
Dec 07, 2016 5.634 5.634 5.634 5.634 1,288 -0.04(-0.72%)
Dec 06, 2016 5.625 5.675 5.625 5.675 2,628 +0.02(+0.44%)
Dec 05, 2016 5.625 5.650 5.530 5.650 7,342 +0.03(+0.44%)
Dec 02, 2016 5.625 5.625 5.625 5.625 2,526 +0.12(+2.12%)
Dec 01, 2016 5.508 5.508 5.508 5.508 282 -0.39(-6.64%)
Nov 30, 2016 5.975 5.975 5.900 5.900 854 +0.33(+5.83%)
Nov 29, 2016 5.675 5.675 5.575 5.575 5,290 -0.20(-3.46%)
Nov 28, 2016 5.800 6.025 5.675 5.775 8,450 -0.22(-3.75%)
Nov 25, 2016 6.475 6.475 5.900 6.000 5,588 -0.34(-5.33%)
Nov 23, 2016 6.338 6.338 6.338 0 +0.21(+3.47%)
Nov 22, 2016 5.900 6.125 5.900 6.125 1,026 +0.25(+4.25%)
Nov 18, 2016 5.875 5.875 5.875 32 +0.25(+4.44%)
Nov 17, 2016 5.650 5.650 5.625 5.625 576 +0.10(+1.81%)
Nov 16, 2016 5.525 5.625 5.335 5.525 20,448 -0.12(-2.21%)
Nov 15, 2016 5.575 5.850 5.475 5.650 11,402 +0.17(+3.15%)
Nov 14, 2016 5.500 5.525 5.325 5.478 42,944 -0.05(-0.86%)
Nov 11, 2016 5.325 5.525 5.325 5.525 20,912 +0.10(+1.84%)
Nov 10, 2016 5.500 5.500 5.425 5.425 15,270 +0.05(+0.93%)
Nov 09, 2016 5.537 5.595 5.350 5.375 4,704 -0.05(-0.92%)
Nov 08, 2016 5.503 5.575 5.375 5.425 1,678 +0.10(+1.88%)
Nov 07, 2016 5.442 5.525 5.300 5.325 10,228 -0.12(-2.29%)
Nov 04, 2016 5.587 5.600 5.425 5.450 15,070 -0.17(-3.11%)
Nov 03, 2016 5.750 5.850 5.600 5.625 34,048 -0.70(-11.03%)
Nov 02, 2016 6.305 6.500 6.100 6.322 1,718 +0.05(+0.76%)
Nov 01, 2016 6.200 6.275 6.125 6.275 26,402 +0.03(+0.40%)
Oct 31, 2016 6.250 6.250 6.250 6.250 914 +0.06(+1.01%)
Oct 26, 2016 6.188 6.188 6.188 0 -0.09(-1.39%)
Oct 25, 2016 6.250 6.300 6.230 6.275 23,504 +0.03(+0.40%)
Oct 24, 2016 6.300 6.400 6.225 6.250 13,444 -0.25(-3.85%)
Oct 21, 2016 6.500 6.503 6.500 6.500 1,638 +0.10(+1.56%)
Oct 20, 2016 6.400 6.400 6.400 6.400 912 -0.10(-1.54%)
Oct 19, 2016 6.500 6.500 6.500 6.500 662 +0.00(+0.00%)
Oct 18, 2016 6.500 6.500 6.425 6.500 1,400 -0.16(-2.33%)
Oct 14, 2016 6.500 6.655 6.655 6.655 38 +0.16(+2.46%)
Oct 13, 2016 6.540 6.540 6.495 6.495 6,430 -0.04(-0.54%)
Oct 12, 2016 6.585 6.585 6.500 6.530 3,428 -0.05(-0.84%)
Oct 11, 2016 6.563 6.700 6.500 6.585 23,834 +0.11(+1.70%)
Oct 07, 2016 6.575 6.475 6.475 6.475 4,600 -0.11(-1.63%)
Oct 06, 2016 6.400 6.625 6.400 6.582 11,908 +0.27(+4.32%)
Oct 05, 2016 6.266 6.310 6.266 6.310 3,644 +0.06(+0.96%)
Oct 04, 2016 6.250 6.250 6.250 6.250 554 +0.05(+0.81%)
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.