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 (%)
Mar 31, 2008 1.837 1.875 1.837 1.875 3,600 +0.00(+0.27%)
Mar 28, 2008 1.813 1.870 1.812 1.870 15,812 +0.13(+7.32%)
Mar 27, 2008 1.850 1.913 1.738 1.742 142,208 +0.10(+6.25%)
Mar 26, 2008 1.663 1.663 1.640 1.640 18,000 -0.02(-1.35%)
Mar 25, 2008 1.710 1.710 1.653 1.663 81,184 -0.04(-2.21%)
Mar 24, 2008 1.700 1.702 1.700 1.700 1,200 -0.05(-2.72%)
Mar 21, 2008 1.748 1.748 1.748 1.748 3,164 +0.00(+0.00%)
Mar 20, 2008 1.748 1.748 1.748 1.748 3,164 -0.00(-0.14%)
Mar 19, 2008 1.750 1.750 1.750 1.750 800 -0.04(-2.23%)
Mar 18, 2008 1.846 1.846 1.688 1.790 6,208 -0.10(-5.54%)
Mar 17, 2008 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
Mar 14, 2008 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
Mar 13, 2008 1.893 1.895 1.893 1.895 3,880 +0.04(+2.16%)
Mar 12, 2008 1.895 1.895 1.855 1.855 800 +0.05(+3.06%)
Mar 11, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 10, 2008 1.843 1.847 1.800 1.800 10,800 +0.10(+5.88%)
Mar 07, 2008 1.712 1.712 1.700 1.700 800 -0.12(-6.85%)
Mar 06, 2008 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 05, 2008 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 04, 2008 1.812 1.825 1.723 1.825 7,732 -0.06(-3.31%)
Mar 03, 2008 1.837 1.942 1.830 1.887 49,980 -0.05(-2.58%)
Feb 29, 2008 1.938 1.938 1.938 1.938 5,660 +0.05(+2.92%)
Feb 28, 2008 1.812 1.883 1.812 1.883 2,400 +0.00(+0.00%)
Feb 27, 2008 1.883 1.883 1.883 1.883 23,200 -0.00(-0.26%)
Feb 26, 2008 1.812 1.938 1.740 1.887 15,128 +0.07(+4.14%)
Feb 25, 2008 1.788 1.812 1.788 1.812 4,000 +0.00(+0.00%)
Feb 22, 2008 1.812 1.813 1.812 1.812 20,784 +0.00(+0.00%)
Feb 21, 2008 1.810 1.812 1.810 1.812 1,716 +0.00(+0.14%)
Feb 20, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 19, 2008 1.810 1.810 1.810 1.810 1,200 +0.00(+0.00%)
Feb 18, 2008 1.770 1.810 1.735 1.810 9,600 +0.00(+0.00%)
Feb 15, 2008 1.770 1.810 1.735 1.810 9,600 +0.04(+2.40%)
Feb 14, 2008 1.758 1.768 1.758 1.768 9,700 +0.04(+2.46%)
Feb 13, 2008 1.725 1.725 1.647 1.725 9,340 -0.01(-0.72%)
Feb 12, 2008 1.710 1.808 1.640 1.738 19,600 -0.04(-2.39%)
Feb 11, 2008 1.780 1.780 1.690 1.780 3,600 +0.03(+1.71%)
Feb 08, 2008 1.808 1.808 1.750 1.750 14,200 +0.02(+1.45%)
Feb 07, 2008 1.725 1.725 1.725 1.725 4,000 +0.00(+0.00%)
Feb 06, 2008 1.725 1.808 1.725 1.725 8,000 -0.02(-1.43%)
Feb 05, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 04, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 01, 2008 1.675 1.750 1.675 1.750 14,580 +0.06(+3.70%)
Jan 31, 2008 1.688 1.688 1.688 1.688 2,400 +0.00(+0.00%)
Jan 30, 2008 1.627 1.688 1.627 1.688 27,600 +0.00(+0.00%)
Jan 29, 2008 1.738 1.738 1.688 1.688 7,696 -0.05(-2.88%)
Jan 28, 2008 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Jan 25, 2008 1.637 1.738 1.637 1.738 3,400 +0.11(+6.76%)
Jan 24, 2008 1.653 1.688 1.627 1.627 7,600 -0.12(-6.73%)
Jan 23, 2008 1.645 1.745 1.625 1.745 24,024 +0.12(+7.22%)
Jan 22, 2008 1.712 1.712 1.627 1.627 2,400 -0.09(-5.10%)
Jan 21, 2008 1.700 1.810 1.700 1.715 4,400 +0.00(+0.00%)
Jan 18, 2008 1.700 1.810 1.700 1.715 4,400 -0.06(-3.38%)
Jan 17, 2008 1.778 1.788 1.775 1.775 22,732 -0.00(-0.14%)
Jan 16, 2008 1.768 1.778 1.768 1.778 10,620 -0.01(-0.56%)
Jan 15, 2008 1.837 1.863 1.770 1.788 3,800 -0.07(-3.90%)
Jan 14, 2008 1.643 1.938 1.643 1.860 60,388 -0.06(-3.38%)
Jan 11, 2008 1.925 1.925 1.925 1.925 11,200 +0.00(+0.00%)
Jan 10, 2008 1.962 1.962 1.925 1.925 2,004 +0.00(+0.00%)
Jan 09, 2008 1.925 1.925 1.925 1.925 3,428 +0.00(+0.00%)
Jan 08, 2008 1.795 1.938 1.795 1.925 29,800 +0.04(+1.99%)
Jan 07, 2008 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jan 04, 2008 1.877 1.887 1.877 1.887 2,800 +0.01(+0.53%)
Jan 03, 2008 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Jan 02, 2008 1.887 1.887 1.877 1.877 1,200 -0.07(-3.59%)
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.