Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.149 7.199 7.126 7.160 8,098 +0.07(+0.99%)
Jul 28, 2016 7.056 7.150 7.055 7.090 15,576 +0.10(+1.50%)
Jul 26, 2016 7.125 6.985 6.985 6.985 216 -0.01(-0.14%)
Jul 25, 2016 6.750 7.150 6.672 6.995 57,230 +0.25(+3.71%)
Jul 22, 2016 6.500 6.745 6.500 6.745 2,168 +0.24(+3.76%)
Jul 21, 2016 6.530 6.540 6.490 6.500 3,606 -0.25(-3.70%)
Jul 20, 2016 6.830 6.830 6.685 6.750 26,194 +0.06(+0.90%)
Jul 19, 2016 6.605 6.690 6.437 6.690 32,788 +0.14(+2.14%)
Jul 18, 2016 6.980 7.220 6.005 6.550 88,030 -0.15(-2.24%)
Jul 15, 2016 6.000 6.800 5.997 6.700 233,314 +1.05(+18.58%)
Jul 13, 2016 5.550 5.650 5.650 5.650 2 +0.03(+0.53%)
Jul 11, 2016 5.425 5.620 5.620 5.620 152 +0.07(+1.26%)
Jul 08, 2016 5.475 5.700 5.475 5.550 8,954 -0.10(-1.77%)
Jul 06, 2016 5.485 5.650 5.650 5.650 40,000 +0.15(+2.63%)
Jul 05, 2016 5.505 5.505 5.505 5.505 940 +0.10(+1.94%)
Jun 30, 2016 5.530 5.400 5.400 5.400 3,200 -0.06(-1.19%)
Jun 29, 2016 5.650 5.660 5.465 5.465 6,264 +0.05(+0.92%)
Jun 28, 2016 5.585 5.660 5.415 5.415 6,630 -0.14(-2.61%)
Jun 27, 2016 5.640 5.660 5.455 5.560 78,720 -0.09(-1.59%)
Jun 24, 2016 5.650 5.650 5.650 5.650 800 +0.22(+4.05%)
Jun 22, 2016 5.430 5.430 5.430 5.430 4 -0.25(-4.32%)
Jun 21, 2016 5.630 5.675 5.630 5.675 3,562 +0.04(+0.62%)
Jun 20, 2016 5.610 5.640 5.610 5.640 3,586 +0.22(+4.16%)
Jun 17, 2016 5.415 5.415 5.415 5.415 1,846 -0.49(-8.30%)
Jun 14, 2016 5.900 5.905 5.905 5.905 14 +0.05(+0.94%)
Jun 13, 2016 5.885 5.885 5.695 5.850 11,804 -0.03(-0.51%)
Jun 10, 2016 5.830 5.935 5.830 5.880 39,582 +0.05(+0.86%)
Jun 09, 2016 5.355 5.870 5.315 5.830 10,148 +0.06(+1.04%)
Jun 08, 2016 5.725 5.770 5.725 5.770 2,368 +0.03(+0.52%)
Jun 07, 2016 5.725 5.740 5.725 5.740 1,690 -0.00(-0.09%)
Jun 06, 2016 5.700 5.745 5.625 5.745 9,192 +0.00(+0.09%)
Jun 03, 2016 5.755 5.825 5.735 5.740 26,080 +0.09(+1.59%)
Jun 02, 2016 5.605 5.665 5.475 5.650 14,426 +0.07(+1.27%)
Jun 01, 2016 6.035 6.035 5.580 5.580 2,010 -0.45(-7.47%)
May 31, 2016 5.785 6.030 5.785 6.030 604 +0.06(+0.92%)
May 26, 2016 5.975 5.975 5.975 5.975 7,200 -0.16(-2.53%)
May 25, 2016 5.920 6.220 5.890 6.130 24,512 +0.21(+3.55%)
May 23, 2016 5.820 5.920 5.920 5.920 72 +0.08(+1.46%)
May 20, 2016 5.302 5.835 5.275 5.835 1,914 -0.08(-1.44%)
May 19, 2016 5.865 5.935 5.865 5.920 4,004 +0.08(+1.37%)
May 17, 2016 5.845 5.840 5.840 5.840 10 -0.00(-0.09%)
May 16, 2016 5.800 5.960 5.750 5.845 29,002 +0.02(+0.34%)
May 13, 2016 4.870 5.920 4.870 5.825 8,826 +0.12(+2.10%)
May 11, 2016 5.505 5.705 5.705 5.705 78 +0.08(+1.33%)
May 10, 2016 5.630 5.630 5.630 5.630 1,780 -0.03(-0.44%)
May 09, 2016 5.500 5.675 5.500 5.655 3,308 +0.17(+3.19%)
May 06, 2016 5.577 5.795 5.400 5.480 15,824 -0.09(-1.70%)
May 05, 2016 5.800 5.840 5.575 5.575 2,654 -0.19(-3.30%)
May 04, 2016 5.765 5.765 5.765 5.765 1,006 -0.05(-0.86%)
May 03, 2016 5.725 5.980 5.725 5.815 34,000 +0.27(+4.87%)
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.