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 (%)
May 31, 2007 2.120 2.120 2.000 2.072 10,108 +0.02(+0.97%)
May 30, 2007 1.988 2.107 1.958 2.053 26,184 +0.07(+3.27%)
May 29, 2007 1.788 2.072 1.788 1.988 99,396 +0.25(+14.22%)
May 25, 2007 1.762 1.900 1.722 1.740 104,044 -0.01(-0.29%)
May 24, 2007 1.748 1.762 1.728 1.745 33,184 -0.00(-0.29%)
May 23, 2007 1.778 1.795 1.700 1.750 43,548 -0.02(-1.27%)
May 22, 2007 1.787 1.788 1.758 1.772 15,620 +0.01(+0.57%)
May 21, 2007 1.762 1.762 1.762 1.762 4,000 -0.00(-0.25%)
May 18, 2007 1.788 1.790 1.760 1.767 18,828 -0.04(-2.38%)
May 17, 2007 1.810 1.810 1.810 1.810 752 +0.02(+1.26%)
May 16, 2007 1.825 1.830 1.788 1.788 23,724 -0.04(-2.05%)
May 15, 2007 1.877 1.877 1.825 1.825 5,420 -0.00(-0.14%)
May 14, 2007 1.827 1.870 1.825 1.827 5,200 -0.05(-2.53%)
May 11, 2007 1.880 1.880 1.875 1.875 4,240 +0.05(+2.74%)
May 10, 2007 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
May 09, 2007 1.830 1.840 1.825 1.825 1,600 +0.03(+1.56%)
May 08, 2007 1.797 1.797 1.797 1.797 800 -0.00(-0.17%)
May 07, 2007 1.800 1.800 1.795 1.800 1,416 -0.01(-0.69%)
May 04, 2007 1.820 1.823 1.792 1.812 12,800 +0.01(+0.83%)
May 03, 2007 1.788 1.827 1.765 1.798 16,428 +0.03(+1.55%)
May 02, 2007 1.875 1.875 1.765 1.770 33,536 -0.10(-5.35%)
May 01, 2007 1.850 1.870 1.765 1.870 10,424 -0.01(-0.40%)
Apr 30, 2007 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Apr 27, 2007 1.877 1.952 1.877 1.877 8,700 -0.02(-0.92%)
Apr 26, 2007 1.940 1.940 1.823 1.895 13,880 -0.05(-2.82%)
Apr 25, 2007 1.990 1.998 1.927 1.950 12,300 +0.11(+5.83%)
Apr 24, 2007 1.867 1.893 1.830 1.843 12,400 +0.06(+3.66%)
Apr 23, 2007 1.738 1.995 1.738 1.778 11,948 +0.03(+1.86%)
Apr 20, 2007 1.750 1.775 1.720 1.745 44,484 +0.00(+0.00%)
Apr 19, 2007 1.740 1.945 1.740 1.745 19,400 -0.01(-0.43%)
Apr 18, 2007 1.725 1.752 1.700 1.752 11,400 +0.00(+0.29%)
Apr 17, 2007 1.750 1.750 1.698 1.748 8,600 -0.00(-0.14%)
Apr 16, 2007 1.738 1.755 1.677 1.750 33,300 +0.01(+0.86%)
Apr 13, 2007 1.748 1.760 1.693 1.735 26,752 -0.07(-4.14%)
Apr 12, 2007 1.780 1.810 1.748 1.810 43,800 +0.03(+1.69%)
Apr 11, 2007 1.798 1.820 1.780 1.780 13,940 -0.00(-0.09%)
Apr 10, 2007 1.770 1.782 1.770 1.782 6,696 +0.01(+0.66%)
Apr 09, 2007 1.812 1.825 1.770 1.770 12,920 -0.03(-1.94%)
Apr 05, 2007 1.825 1.825 1.780 1.805 30,800 -0.02(-1.10%)
Apr 04, 2007 1.815 1.887 1.812 1.825 39,184 -0.03(-1.35%)
Apr 03, 2007 1.870 1.870 1.830 1.850 3,800 +0.00(+0.00%)
Apr 02, 2007 1.850 1.883 1.830 1.850 4,548 +0.00(+0.00%)
Mar 30, 2007 1.852 1.852 1.850 1.850 1,200 -0.00(-0.00%)
Mar 29, 2007 1.873 1.875 1.850 1.850 4,880 +0.04(+2.35%)
Mar 28, 2007 1.827 1.865 1.790 1.808 30,080 -0.05(-2.69%)
Mar 27, 2007 1.913 1.913 1.775 1.857 39,756 -0.09(-4.62%)
Mar 26, 2007 2.000 2.002 1.905 1.948 14,172 -0.03(-1.52%)
Mar 23, 2007 2.013 2.013 1.850 1.978 29,200 -0.02(-1.25%)
Mar 22, 2007 2.007 2.013 1.855 2.002 37,200 -0.06(-3.14%)
Mar 21, 2007 2.188 2.188 2.030 2.067 8,000 +0.04(+1.97%)
Mar 20, 2007 2.087 2.317 2.025 2.027 294,800 -0.06(-2.87%)
Mar 19, 2007 2.147 2.147 2.062 2.087 37,200 +0.06(+3.09%)
Mar 16, 2007 2.098 2.100 2.005 2.025 33,600 +0.05(+2.40%)
Mar 15, 2007 2.500 2.837 1.975 1.978 294,400 +0.76(+62.09%)
Mar 14, 2007 1.286 1.286 1.200 1.220 20,418 -0.01(-1.08%)
Mar 13, 2007 1.202 1.278 1.222 1.233 23,580 +0.03(+2.59%)
Mar 12, 2007 1.209 1.209 1.201 1.202 26,220 -0.01(-0.55%)
Mar 09, 2007 1.218 1.218 1.209 1.209 6,234 -0.07(-5.72%)
Mar 08, 2007 1.282 1.282 1.282 1.282 600 +0.04(+3.59%)
Mar 07, 2007 1.224 1.238 1.224 1.238 3,300 -0.01(-0.89%)
Mar 06, 2007 1.282 1.282 1.234 1.249 3,450 +0.03(+2.84%)
Mar 05, 2007 1.227 1.284 1.214 1.214 12,900 -0.05(-4.04%)
Mar 02, 2007 1.266 1.266 1.266 1.266 0 +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.