Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.230 +0.140 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 24, 2011 2.513 2.513 2.513 2.513 4,640 -0.01(-0.40%)
May 23, 2011 2.513 2.522 2.513 2.522 1,800 +0.01(+0.40%)
May 20, 2011 2.507 2.513 2.502 2.513 3,484 -0.00(-0.10%)
May 19, 2011 2.502 2.575 2.500 2.515 6,400 +0.00(+0.00%)
May 18, 2011 2.498 2.562 2.498 2.515 9,292 +0.02(+0.70%)
May 16, 2011 2.493 2.498 2.498 2.498 4,800 +0.06(+2.46%)
May 13, 2011 2.438 2.438 2.438 2.438 5,800 +0.01(+0.52%)
May 10, 2011 2.425 2.425 2.425 2.425 800 +0.01(+0.52%)
May 09, 2011 2.435 2.435 2.413 2.413 6,124 -0.02(-1.03%)
May 06, 2011 2.390 2.440 2.385 2.438 16,800 +0.02(+0.72%)
May 05, 2011 2.422 2.438 2.215 2.420 13,140 -0.00(-0.10%)
May 04, 2011 2.402 2.422 2.400 2.422 19,360 +0.01(+0.31%)
May 02, 2011 2.415 2.415 2.415 2.415 0 -0.03(-1.13%)
Apr 29, 2011 2.453 2.453 2.437 2.442 7,520 +0.00(+0.00%)
Apr 28, 2011 2.465 2.465 2.442 2.442 6,820 -0.01(-0.31%)
Apr 27, 2011 2.490 2.490 2.450 2.450 4,100 -0.04(-1.61%)
Apr 26, 2011 2.580 2.580 2.490 2.490 16,368 -0.01(-0.50%)
Apr 25, 2011 2.502 2.507 2.500 2.502 6,488 +0.02(+0.60%)
Apr 21, 2011 2.505 2.505 2.487 2.487 3,600 -0.02(-0.70%)
Apr 20, 2011 2.533 2.533 2.487 2.505 16,440 -0.02(-0.79%)
Apr 19, 2011 2.540 2.550 2.525 2.525 11,200 -0.02(-0.98%)
Apr 18, 2011 2.625 2.640 2.500 2.550 16,040 -0.12(-4.67%)
Apr 15, 2011 2.697 2.697 2.658 2.675 6,000 +0.00(+0.19%)
Apr 14, 2011 2.592 2.670 2.562 2.670 16,320 +0.18(+7.12%)
Apr 13, 2011 2.550 2.550 2.490 2.493 16,256 -0.03(-1.38%)
Apr 12, 2011 2.527 2.527 2.527 2.527 760 +0.00(+0.10%)
Apr 11, 2011 2.567 2.567 2.525 2.525 1,000 -0.05(-1.94%)
Apr 08, 2011 2.525 2.575 2.525 2.575 1,600 +0.09(+3.52%)
Apr 07, 2011 2.510 2.510 2.487 2.487 11,332 -0.00(-0.10%)
Apr 06, 2011 2.525 2.538 2.490 2.490 20,880 -0.06(-2.35%)
Apr 05, 2011 2.553 2.553 2.550 2.550 1,560 +0.02(+0.99%)
Apr 01, 2011 2.525 2.525 2.525 2.525 0 -0.07(-2.70%)
Mar 30, 2011 2.595 2.595 2.595 2.595 0 +0.04(+1.37%)
Mar 29, 2011 2.550 2.560 2.550 2.560 18,560 +0.02(+0.89%)
Mar 25, 2011 2.538 2.538 2.538 2.538 0 -0.02(-0.98%)
Mar 24, 2011 2.588 2.590 2.562 2.562 3,680 -0.04(-1.44%)
Mar 23, 2011 2.590 2.600 2.590 2.600 2,800 -0.01(-0.38%)
Mar 22, 2011 2.630 2.630 2.610 2.610 3,520 -0.06(-2.34%)
Mar 21, 2011 2.604 2.680 2.600 2.672 11,752 +0.09(+3.38%)
Mar 18, 2011 2.587 2.588 2.575 2.585 3,732 +0.01(+0.29%)
Mar 17, 2011 2.598 2.600 2.578 2.578 6,216 -0.03(-1.25%)
Mar 16, 2011 2.575 2.625 2.575 2.610 7,600 +0.07(+2.66%)
Mar 15, 2011 2.612 2.612 2.500 2.542 20,000 -0.10(-3.88%)
Mar 14, 2011 2.610 2.680 2.580 2.645 9,920 +0.07(+2.62%)
Mar 11, 2011 2.625 2.625 2.578 2.578 4,000 +0.00(+0.10%)
Mar 10, 2011 2.625 2.625 2.538 2.575 13,560 -0.05(-1.90%)
Mar 09, 2011 2.688 2.688 2.575 2.625 15,400 +0.01(+0.29%)
Mar 08, 2011 2.695 2.695 2.618 2.618 17,364 -0.07(-2.70%)
Mar 07, 2011 2.695 2.695 2.625 2.690 47,176 -0.00(-0.19%)
Mar 04, 2011 2.688 2.697 2.640 2.695 53,620 +0.01(+0.28%)
Mar 03, 2011 2.690 2.690 2.628 2.688 37,640 +0.06(+2.48%)
Mar 02, 2011 2.638 2.638 2.588 2.623 17,804 -0.02(-0.57%)
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.