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 (%)
Dec 31, 2018 7.150 7.190 6.690 7.110 7,800 -0.23(-3.13%)
Dec 28, 2018 7.250 7.340 7.150 7.340 7,800 +0.11(+1.52%)
Dec 27, 2018 7.200 7.230 7.200 7.230 4,199 -0.21(-2.82%)
Dec 26, 2018 7.201 7.440 7.201 7.440 1,071 +0.20(+2.76%)
Dec 24, 2018 7.200 7.240 7.200 7.240 400 -0.02(-0.28%)
Dec 21, 2018 7.400 7.400 7.150 7.260 11,700 -0.34(-4.47%)
Dec 20, 2018 7.620 7.620 7.450 7.600 1,243 +0.17(+2.29%)
Dec 19, 2018 8.220 8.220 7.360 7.430 1,648 -0.04(-0.54%)
Dec 18, 2018 7.650 8.175 7.470 7.470 16,552 +0.06(+0.81%)
Dec 17, 2018 8.150 8.150 7.410 7.410 953 -0.78(-9.52%)
Dec 14, 2018 8.190 8.190 8.190 8.190 200 +0.09(+1.11%)
Dec 13, 2018 8.990 8.990 7.990 8.100 2,120 +0.58(+7.71%)
Dec 12, 2018 7.520 7.520 7.520 7.520 444 +0.01(+0.13%)
Dec 11, 2018 7.500 7.870 7.500 7.510 1,129 +0.06(+0.81%)
Dec 10, 2018 7.750 7.750 7.450 7.450 234 +0.03(+0.40%)
Dec 07, 2018 7.300 7.420 7.300 7.420 1,000 +0.14(+1.92%)
Dec 06, 2018 7.310 7.350 7.280 7.280 5,659 -0.09(-1.22%)
Dec 04, 2018 7.370 7.370 7.370 7.370 1,900 -0.08(-1.01%)
Dec 03, 2018 7.580 7.580 7.310 7.445 1,822 +0.12(+1.71%)
Nov 30, 2018 7.650 7.650 7.320 7.320 1,000 -0.01(-0.14%)
Nov 29, 2018 7.310 7.500 7.310 7.330 4,326 +0.02(+0.27%)
Nov 28, 2018 7.310 7.310 7.310 55 +0.00(+0.00%)
Nov 27, 2018 7.593 7.593 7.252 7.310 2,913 -0.02(-0.27%)
Nov 26, 2018 7.700 7.903 7.330 7.330 5,742 -0.71(-8.83%)
Nov 23, 2018 7.500 8.250 7.500 8.040 400 +0.19(+2.39%)
Nov 21, 2018 7.853 7.853 7.853 0 +0.15(+1.98%)
Nov 20, 2018 7.500 7.856 7.500 7.700 1,991 +0.30(+4.05%)
Nov 19, 2018 7.750 8.000 7.375 7.400 6,515 -0.88(-10.63%)
Nov 16, 2018 8.390 8.390 7.700 8.280 12,800 -0.32(-3.72%)
Nov 15, 2018 8.600 8.600 8.600 5 +0.00(+0.00%)
Nov 14, 2018 8.600 8.600 8.600 41 +0.00(+0.00%)
Nov 13, 2018 9.240 9.240 8.500 8.600 1,075 +0.19(+2.26%)
Nov 12, 2018 8.350 8.700 8.350 8.410 5,902 +0.08(+0.96%)
Nov 09, 2018 8.500 8.600 8.200 8.330 8,600 -0.44(-5.02%)
Nov 08, 2018 8.760 9.400 8.760 8.770 3,729 -0.33(-3.63%)
Nov 07, 2018 9.100 9.100 9.100 9.100 180 -0.27(-2.88%)
Nov 06, 2018 9.150 9.370 8.990 9.370 1,122 +0.44(+4.93%)
Nov 05, 2018 9.250 9.360 8.930 8.930 2,342 -0.32(-3.46%)
Nov 02, 2018 9.190 9.250 9.190 9.250 300 +0.03(+0.33%)
Nov 01, 2018 9.140 9.220 9.140 9.220 473 +0.01(+0.11%)
Oct 31, 2018 8.987 9.210 8.987 9.210 565 +0.32(+3.60%)
Oct 30, 2018 9.464 9.464 8.850 8.890 6,528 -0.61(-6.42%)
Oct 29, 2018 9.400 9.500 9.400 9.500 881 +0.05(+0.53%)
Oct 26, 2018 9.450 9.450 9.450 9.450 500 +0.04(+0.43%)
Oct 25, 2018 9.600 9.600 9.400 9.410 7,497 -0.54(-5.43%)
Oct 24, 2018 9.560 9.950 9.400 9.950 16,841 +0.49(+5.18%)
Oct 23, 2018 9.463 9.463 9.460 60 -0.00(-0.04%)
Oct 22, 2018 9.768 9.768 9.420 9.463 2,564 -0.39(-3.92%)
Oct 19, 2018 9.595 9.850 9.595 9.850 1,800 +0.25(+2.59%)
Oct 18, 2018 9.595 9.601 9.580 9.601 3,589 -0.40(-3.99%)
Oct 17, 2018 9.460 10.00 9.400 10.00 3,152 +0.25(+2.53%)
Oct 16, 2018 9.800 9.998 9.408 9.753 2,495 -0.03(-0.27%)
Oct 15, 2018 9.870 9.950 9.650 9.780 26,126 +0.68(+7.53%)
Oct 12, 2018 9.050 9.095 9.050 9.095 2,000 +0.04(+0.50%)
Oct 11, 2018 8.760 9.050 8.760 9.050 1,750 +0.04(+0.44%)
Oct 10, 2018 8.834 9.680 8.810 9.010 20,150 +0.20(+2.27%)
Oct 09, 2018 9.000 9.000 8.810 8.810 1,545 +0.10(+1.12%)
Oct 08, 2018 8.713 8.713 8.713 8.713 1,114 -0.31(-3.41%)
Oct 05, 2018 9.020 9.020 9.020 54 +0.00(+0.00%)
Oct 04, 2018 9.146 9.146 9.020 9.020 2,193 -0.18(-1.96%)
Oct 03, 2018 9.200 9.200 9.015 9.200 507 +0.11(+1.21%)
Oct 02, 2018 8.813 9.200 8.643 9.090 1,338 +0.04(+0.44%)
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.