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 (%)
Dec 31, 2007 1.855 1.948 1.815 1.948 24,436 +0.05(+2.50%)
Dec 28, 2007 1.925 1.925 1.900 1.900 2,400 -0.07(-3.80%)
Dec 27, 2007 1.853 1.975 1.853 1.975 1,200 -0.03(-1.25%)
Dec 26, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 24, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 21, 2007 1.955 2.000 1.850 2.000 2,000 -0.04(-1.96%)
Dec 20, 2007 2.040 2.040 2.040 2.040 400 +0.00(+0.12%)
Dec 19, 2007 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Dec 18, 2007 2.025 2.038 1.962 2.038 5,288 +0.00(+0.00%)
Dec 17, 2007 2.007 2.038 2.007 2.038 14,096 +0.04(+2.00%)
Dec 14, 2007 1.985 1.998 1.940 1.998 5,500 +0.01(+0.63%)
Dec 13, 2007 2.007 2.007 1.985 1.985 2,700 +0.00(+0.13%)
Dec 12, 2007 1.982 1.982 1.982 1.982 0 +0.00(+0.00%)
Dec 11, 2007 2.000 2.000 1.940 1.982 5,200 -0.06(-2.70%)
Dec 10, 2007 1.995 2.045 1.995 2.038 6,800 +0.07(+3.43%)
Dec 07, 2007 1.948 2.015 1.948 1.970 7,060 +0.09(+4.51%)
Dec 06, 2007 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Dec 05, 2007 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Dec 04, 2007 1.890 1.890 1.885 1.885 3,800 -0.11(-5.75%)
Dec 03, 2007 1.982 2.342 1.982 2.000 30,400 +0.12(+6.67%)
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%)
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.