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 (%)
Jun 29, 2018 7.950 7.950 7.950 7.950 1,884 +0.05(+0.63%)
Jun 28, 2018 7.760 7.900 7.750 7.900 3,663 -0.05(-0.63%)
Jun 27, 2018 7.950 7.950 7.950 7.950 1,162 +0.05(+0.63%)
Jun 26, 2018 8.000 8.000 7.855 7.900 1,752 -0.10(-1.25%)
Jun 25, 2018 7.755 8.000 7.755 8.000 860 +0.25(+3.23%)
Jun 22, 2018 8.000 8.000 7.750 7.750 1,805 -0.25(-3.12%)
Jun 21, 2018 8.000 8.000 8.000 8.000 904 +0.00(+0.00%)
Jun 20, 2018 8.000 8.000 8.000 8.000 1,204 +0.30(+3.90%)
Jun 19, 2018 7.800 8.100 7.700 7.700 6,110 -0.10(-1.28%)
Jun 18, 2018 7.950 8.000 7.750 7.800 6,597 +0.05(+0.65%)
Jun 15, 2018 8.200 7.700 7.750 3,989 -0.45(-5.49%)
Jun 14, 2018 8.450 8.450 8.200 8.200 3,191 +0.10(+1.23%)
Jun 13, 2018 8.100 8.200 7.850 8.100 5,139 +0.10(+1.31%)
Jun 12, 2018 8.200 8.200 7.861 7.995 3,471 -0.00(-0.06%)
Jun 11, 2018 8.000 8.000 8.000 8.000 864 +0.25(+3.23%)
Jun 08, 2018 8.120 8.120 7.750 7.750 1,581 -0.35(-4.32%)
Jun 07, 2018 8.250 8.250 7.794 8.100 5,012 +0.22(+2.77%)
Jun 06, 2018 7.580 8.250 7.580 7.882 3,385 +0.33(+4.40%)
Jun 05, 2018 7.550 7.750 7.490 7.550 21,014 +0.00(+0.00%)
Jun 04, 2018 7.900 7.900 7.550 7.550 756 -0.30(-3.82%)
Jun 01, 2018 8.136 8.136 7.500 7.850 8,024 -0.20(-2.48%)
May 31, 2018 8.350 8.375 8.050 8.050 1,219 +0.00(+0.00%)
May 30, 2018 8.350 8.350 8.050 8.050 1,163 -0.27(-3.25%)
May 29, 2018 8.956 8.956 8.000 8.320 6,451 +0.12(+1.46%)
May 25, 2018 8.200 8.200 8.200 0 +0.10(+1.21%)
May 24, 2018 8.102 8.102 8.102 8.102 708 +0.03(+0.33%)
May 23, 2018 8.075 8.075 8.075 8.075 422 -0.15(-1.82%)
May 22, 2018 8.225 8.225 8.225 8.225 504 +0.17(+2.16%)
May 21, 2018 8.325 8.325 8.051 8.051 2,050 -0.02(-0.30%)
May 18, 2018 8.300 8.300 8.075 8.075 1,278 -0.28(-3.29%)
May 17, 2018 8.012 8.406 8.012 8.350 2,464 +0.33(+4.17%)
May 16, 2018 8.016 8.016 8.016 8.016 1,280 -0.43(-5.11%)
May 15, 2018 8.125 8.447 8.125 8.447 630 +0.53(+6.68%)
May 14, 2018 7.919 7.919 7.919 7.919 2,330 +0.17(+2.21%)
May 11, 2018 7.950 8.160 7.687 7.747 11,002 +0.18(+2.33%)
May 10, 2018 7.447 7.650 7.447 7.571 5,880 +0.17(+2.24%)
May 09, 2018 7.400 7.405 7.400 7.405 1,320 +0.13(+1.79%)
May 07, 2018 7.275 7.275 7.275 0 -0.09(-1.18%)
May 02, 2018 7.362 7.362 7.362 24 -0.14(-1.81%)
May 01, 2018 7.475 7.500 7.475 7.497 1,952 +0.12(+1.66%)
Apr 30, 2018 7.350 7.375 7.350 7.375 968 +0.02(+0.31%)
Apr 27, 2018 7.353 7.353 7.353 7.353 1,234 -0.11(-1.41%)
Apr 25, 2018 7.458 7.458 7.458 156 -0.04(-0.56%)
Apr 23, 2018 7.500 7.500 7.500 82 +0.00(+0.00%)
Apr 20, 2018 7.475 7.500 7.475 7.500 1,370 +0.12(+1.60%)
Apr 18, 2018 7.382 7.382 7.382 88 -0.10(-1.38%)
Apr 17, 2018 7.500 7.500 7.400 7.485 39,012 +0.21(+2.89%)
Apr 13, 2018 7.275 7.275 7.275 252 +0.00(+0.00%)
Apr 12, 2018 7.275 7.275 7.275 7.275 5,494 -0.02(-0.34%)
Apr 10, 2018 7.300 7.300 7.300 88 +0.00(+0.00%)
Apr 05, 2018 7.300 7.300 7.300 178 +0.00(+0.00%)
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.