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 (%)
Dec 31, 2003 0.5667 0.5667 0.5667 0.5667 600 -0.01(-1.92%)
Dec 30, 2003 0.5778 0.5778 0.5778 0.5778 0 +0.00(+0.00%)
Dec 29, 2003 0.5778 0.5778 0.5778 0.5778 0 +0.00(+0.00%)
Dec 26, 2003 0.5778 0.5778 0.5778 0.5778 0 +0.00(+0.00%)
Dec 24, 2003 0.5778 0.5778 0.5778 0.5778 0 +0.00(+0.00%)
Dec 23, 2003 0.5778 0.5778 0.5778 0.5778 0 +0.00(+0.00%)
Dec 22, 2003 0.5600 0.5778 0.5600 0.5778 7,200 +0.04(+8.31%)
Dec 19, 2003 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Dec 18, 2003 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Dec 17, 2003 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Dec 16, 2003 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Dec 15, 2003 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Dec 12, 2003 0.5334 0.5334 0.5334 0.5334 900 -0.01(-1.82%)
Dec 11, 2003 0.5433 0.5433 0.5433 0.5433 0 +0.00(+0.00%)
Dec 10, 2003 0.5433 0.5433 0.5433 0.5433 2,400 +0.00(+0.00%)
Dec 09, 2003 0.5433 0.5433 0.5433 0.5433 0 +0.00(+0.00%)
Dec 08, 2003 0.5444 0.5444 0.5333 0.5433 9,600 -0.00(-0.20%)
Dec 05, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Dec 04, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Dec 03, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Dec 02, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Dec 01, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Nov 28, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Nov 26, 2003 0.5444 0.5444 0.5444 0.5444 0 +0.00(+0.00%)
Nov 25, 2003 0.5444 0.5444 0.5444 0.5444 900 +0.00(+0.00%)
Nov 24, 2003 0.5444 0.5444 0.5444 0.5444 0 -0.00(-0.20%)
Nov 21, 2003 0.5456 0.5456 0.5456 0.5456 0 +0.00(+0.00%)
Nov 20, 2003 0.5456 0.5456 0.5456 0.5456 10,800 +0.04(+6.97%)
Nov 19, 2003 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 18, 2003 0.5656 0.5656 0.5100 0.5100 18,000 -0.07(-12.57%)
Nov 17, 2003 0.5833 0.5833 0.5833 0.5833 0 +0.00(+0.00%)
Nov 14, 2003 0.5833 0.5833 0.5833 0.5833 12,000 +0.00(+0.02%)
Nov 13, 2003 0.5832 0.5832 0.5832 0.5832 0 +0.00(+0.00%)
Nov 12, 2003 0.5832 0.5832 0.5832 0.5832 0 +0.00(+0.00%)
Nov 11, 2003 0.5832 0.5832 0.5832 0.5832 0 +0.00(+0.00%)
Nov 10, 2003 0.5722 0.5832 0.5722 0.5832 3,600 +0.01(+1.90%)
Nov 07, 2003 0.5832 0.5833 0.5723 0.5723 2,100 -0.01(-1.70%)
Nov 06, 2003 0.5822 0.5822 0.5822 0.5822 0 +0.00(+0.00%)
Nov 05, 2003 0.5822 0.5822 0.5822 0.5822 600 +0.00(+0.00%)
Nov 04, 2003 0.5822 0.5822 0.5822 0.5822 600 -0.00(-0.19%)
Nov 03, 2003 0.5833 0.5833 0.5833 0.5833 0 +0.00(+0.00%)
Oct 31, 2003 0.5833 0.5833 0.5833 0.5833 1,200 +0.02(+3.55%)
Oct 30, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 29, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 28, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 27, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 24, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 23, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 22, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 21, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 20, 2003 0.5633 0.5633 0.5633 0.5633 0 +0.00(+0.00%)
Oct 17, 2003 0.5633 0.5633 0.5633 0.5633 40,800 -0.02(-3.43%)
Oct 16, 2003 0.5833 0.5833 0.5833 0.5833 0 +0.00(+0.00%)
Oct 15, 2003 0.5722 0.5856 0.5722 0.5833 11,880 +0.01(+1.94%)
Oct 14, 2003 0.5688 0.5722 0.5688 0.5722 4,800 +0.01(+0.98%)
Oct 13, 2003 0.5778 0.5844 0.5567 0.5667 13,200 -0.01(-1.92%)
Oct 10, 2003 0.5678 0.5901 0.5677 0.5778 6,000 +0.01(+1.96%)
Oct 09, 2003 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
Oct 08, 2003 0.5667 0.5667 0.5667 0.5667 9,000 +0.00(+0.00%)
Oct 07, 2003 0.5667 0.5667 0.5667 0.5667 3,000 +0.00(+0.20%)
Oct 06, 2003 0.5722 0.5722 0.5656 0.5656 12,600 -0.01(-1.36%)
Oct 03, 2003 0.5733 0.5733 0.5722 0.5733 18,000 +0.00(+0.00%)
Oct 02, 2003 0.5744 0.5746 0.5733 0.5733 2,400 +0.00(+0.00%)
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.