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

Jewett-Cameron Trd (NQ: JCTCF )

5.124 +0.124 (+2.48%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 25, 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 29, 2014 5.065 5.065 5.065 5.065 200 +0.06(+1.30%)
Dec 26, 2014 5.000 5.000 5.000 5.000 202 -0.25(-4.76%)
Dec 23, 2014 5.250 5.250 5.250 5.250 1,000 -0.05(-0.94%)
Dec 22, 2014 5.300 5.300 5.277 5.300 1,238 +0.12(+2.32%)
Dec 18, 2014 5.180 5.180 5.180 5.180 190 +0.00(+0.10%)
Dec 16, 2014 5.255 5.175 5.175 5.175 6 -0.05(-0.96%)
Dec 15, 2014 5.250 5.250 5.225 5.225 2,232 -0.03(-0.48%)
Dec 12, 2014 5.325 5.325 5.160 5.250 1,110 +0.09(+1.84%)
Dec 11, 2014 5.155 5.155 5.155 5.155 2,150 -0.09(-1.81%)
Dec 09, 2014 5.250 5.250 5.250 5.250 800 +0.00(+0.00%)
Dec 08, 2014 5.250 5.250 5.245 5.250 6,988 +0.03(+0.48%)
Dec 05, 2014 5.160 5.240 5.160 5.225 1,200 -0.03(-0.57%)
Dec 03, 2014 5.255 5.255 5.255 5.255 70 +0.00(+0.10%)
Nov 26, 2014 5.240 5.250 5.250 5.250 1,000 -0.10(-1.87%)
Nov 24, 2014 5.250 5.350 5.350 5.350 112 +0.05(+0.94%)
Nov 20, 2014 5.250 5.300 5.300 5.300 4 +0.09(+1.83%)
Nov 19, 2014 5.207 5.207 5.205 5.205 2,020 -0.17(-3.16%)
Nov 18, 2014 5.375 5.375 5.375 5.375 2,000 -0.11(-2.01%)
Nov 17, 2014 5.165 5.490 5.165 5.485 26,150 -0.05(-0.99%)
Nov 14, 2014 5.445 5.620 5.445 5.540 12,092 +0.18(+3.45%)
Nov 13, 2014 5.110 5.550 5.110 5.355 10,012 -0.11(-2.10%)
Nov 12, 2014 4.890 5.840 4.605 5.470 245,434 +0.47(+9.51%)
Nov 11, 2014 5.030 5.040 4.950 4.995 4,750 +0.04(+0.91%)
Nov 07, 2014 5.030 4.950 4.950 4.950 1,800 +0.05(+1.02%)
Nov 06, 2014 4.895 4.970 4.895 4.900 6,000 +0.00(+0.00%)
Nov 05, 2014 4.795 4.900 4.795 4.900 1,600 +0.08(+1.55%)
Nov 04, 2014 4.650 5.125 4.650 4.825 52,736 +0.10(+2.12%)
Nov 03, 2014 4.665 4.750 4.665 4.725 5,970 -0.03(-0.53%)
Oct 31, 2014 4.750 4.750 4.745 4.750 4,492 -0.09(-1.96%)
Oct 30, 2014 4.790 5.125 4.545 4.845 44,512 -0.07(-1.45%)
Oct 28, 2014 4.915 4.916 4.916 4.916 400 +0.03(+0.61%)
Oct 23, 2014 5.000 4.887 4.887 4.887 1,600 +0.03(+0.55%)
Oct 17, 2014 4.935 4.860 4.860 4.860 1,600 -0.00(-0.10%)
Oct 16, 2014 4.860 5.000 4.835 4.865 3,164 -0.11(-2.21%)
Oct 13, 2014 4.845 4.975 4.975 4.975 1,400 -0.03(-0.50%)
Oct 10, 2014 4.925 5.000 4.925 5.000 13,904 +0.03(+0.50%)
Oct 09, 2014 4.975 4.975 4.975 4.975 6,452 -0.01(-0.30%)
Oct 08, 2014 4.985 4.990 4.985 4.990 1,970 -0.01(-0.20%)
Oct 07, 2014 5.000 5.000 5.000 5.000 472 +0.00(+0.00%)
Oct 06, 2014 5.000 5.000 5.000 5.000 614 +0.13(+2.67%)
Oct 03, 2014 4.892 4.892 4.870 4.870 1,618 -0.13(-2.70%)
Oct 02, 2014 5.005 5.005 5.005 5.005 794 -0.00(-0.10%)
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.