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 (%)
Jul 31, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 30, 2008 1.758 1.760 1.660 1.760 2,756 +0.03(+2.03%)
Jul 29, 2008 1.725 1.725 1.725 1.725 1,600 +0.01(+0.58%)
Jul 28, 2008 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Jul 25, 2008 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Jul 24, 2008 1.655 1.755 1.655 1.715 5,264 +0.03(+1.63%)
Jul 23, 2008 1.710 1.772 1.685 1.688 22,112 -0.01(-0.88%)
Jul 22, 2008 1.698 1.735 1.698 1.702 2,020 -0.03(-1.59%)
Jul 21, 2008 1.750 1.752 1.720 1.730 8,812 +0.02(+1.02%)
Jul 18, 2008 1.788 1.967 1.645 1.712 64,092 -0.26(-13.18%)
Jul 17, 2008 1.843 1.972 1.843 1.972 6,200 +0.13(+6.91%)
Jul 16, 2008 1.845 1.845 1.845 1.845 0 +0.00(+0.00%)
Jul 15, 2008 1.877 1.877 1.788 1.845 86,768 +0.07(+3.94%)
Jul 14, 2008 1.775 1.775 1.775 1.775 1,300 +0.00(+0.00%)
Jul 11, 2008 1.762 1.775 1.750 1.775 2,148 -0.00(-0.00%)
Jul 10, 2008 1.775 1.775 1.775 1.775 2,000 -0.06(-3.40%)
Jul 09, 2008 1.755 1.837 1.752 1.837 4,096 -0.08(-4.17%)
Jul 08, 2008 1.810 1.917 1.810 1.917 18,820 +0.11(+5.94%)
Jul 07, 2008 1.740 1.810 1.740 1.810 4,900 -0.00(-0.14%)
Jul 04, 2008 1.750 1.812 1.750 1.812 4,400 +0.00(+0.00%)
Jul 03, 2008 1.750 1.812 1.750 1.812 4,400 +0.00(+0.07%)
Jul 02, 2008 1.811 1.811 1.811 1.811 0 +0.00(+0.00%)
Jul 01, 2008 1.892 1.892 1.811 1.811 1,840 -0.09(-4.92%)
Jun 30, 2008 1.815 1.905 1.815 1.905 2,800 +0.12(+6.57%)
Jun 27, 2008 1.788 1.788 1.788 1.788 800 +0.00(+0.00%)
Jun 26, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 25, 2008 1.750 1.788 1.750 1.788 12,240 +0.00(+0.00%)
Jun 24, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 23, 2008 1.750 1.788 1.750 1.788 9,400 +0.02(+0.99%)
Jun 20, 2008 1.752 1.770 1.750 1.770 10,300 -0.00(-0.28%)
Jun 19, 2008 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Jun 18, 2008 1.775 1.775 1.775 1.775 1,200 -0.05(-2.74%)
Jun 17, 2008 1.823 1.825 1.823 1.825 800 +0.00(+0.00%)
Jun 16, 2008 1.825 1.825 1.825 1.825 1,200 +0.05(+2.96%)
Jun 13, 2008 1.768 1.773 1.768 1.773 12,400 +0.00(+0.14%)
Jun 12, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 11, 2008 1.750 1.770 1.750 1.770 2,120 -0.01(-0.84%)
Jun 10, 2008 1.758 1.785 1.758 1.785 7,752 -0.01(-0.70%)
Jun 09, 2008 1.760 1.798 1.758 1.798 10,400 +0.03(+1.70%)
Jun 06, 2008 1.768 1.768 1.768 1.768 400 -0.04(-2.35%)
Jun 05, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 04, 2008 1.758 1.810 1.758 1.810 5,368 +0.05(+2.99%)
Jun 03, 2008 1.752 1.758 1.752 1.758 1,600 -0.04(-2.36%)
Jun 02, 2008 1.800 1.800 1.800 1.800 1,600 +0.04(+2.13%)
May 30, 2008 1.765 1.772 1.750 1.762 5,940 +0.00(+0.26%)
May 29, 2008 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
May 28, 2008 1.775 1.775 1.643 1.758 11,100 -0.02(-0.96%)
May 27, 2008 1.778 1.778 1.775 1.775 11,768 -0.00(-0.14%)
May 26, 2008 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 23, 2008 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 22, 2008 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 21, 2008 1.778 1.790 1.778 1.778 6,000 +0.00(+0.00%)
May 20, 2008 1.778 1.778 1.778 1.778 800 -0.06(-3.27%)
May 19, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 16, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 15, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 14, 2008 1.812 1.860 1.812 1.837 15,360 +0.00(+0.00%)
May 13, 2008 1.837 1.837 1.837 1.837 400 -0.00(-0.00%)
May 12, 2008 1.835 1.837 1.835 1.837 4,800 +0.00(+0.14%)
May 09, 2008 1.837 1.837 1.835 1.835 1,800 -0.00(-0.14%)
May 08, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 07, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 06, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 05, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
May 02, 2008 1.837 1.837 1.837 1.837 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.