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 (%)
Nov 27, 2019 7.961 7.961 7.961 0 +0.01(+0.08%)
Nov 26, 2019 7.980 7.980 7.955 7.955 2,106 -0.04(-0.56%)
Nov 25, 2019 8.000 8.000 8.000 13 +0.00(+0.00%)
Nov 22, 2019 8.000 8.000 8.000 8.000 2,000 +0.02(+0.25%)
Nov 21, 2019 7.980 8.000 7.980 7.980 8,236 -0.01(-0.13%)
Nov 20, 2019 7.990 8.000 7.990 7.990 2,067 -0.01(-0.12%)
Nov 19, 2019 8.000 8.000 8.000 8.000 3,751 +0.02(+0.22%)
Nov 18, 2019 7.983 7.983 7.983 7.983 300 -0.01(-0.10%)
Nov 15, 2019 8.000 8.000 7.961 7.991 16,400 +0.18(+2.32%)
Nov 14, 2019 8.000 8.015 7.810 7.810 19,493 +0.06(+0.77%)
Nov 13, 2019 7.750 7.750 7.750 7.750 234 +0.00(+0.00%)
Nov 12, 2019 7.750 7.750 7.750 7.750 298 +0.00(+0.00%)
Nov 11, 2019 7.750 7.750 7.750 7.750 322 +0.00(+0.00%)
Nov 08, 2019 7.750 7.750 7.750 7.750 200 -0.12(-1.52%)
Nov 07, 2019 7.800 7.870 7.800 7.870 298 +0.12(+1.55%)
Nov 05, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 04, 2019 7.610 7.950 7.610 7.750 9,264 +0.03(+0.39%)
Nov 01, 2019 7.720 7.750 7.712 7.720 2,300 +0.00(+0.00%)
Oct 31, 2019 7.800 7.800 7.720 7.720 1,561 +0.03(+0.39%)
Oct 30, 2019 7.690 7.690 7.690 25 +0.00(+0.00%)
Oct 29, 2019 7.650 7.690 7.600 7.690 711 -0.06(-0.77%)
Oct 28, 2019 7.750 7.750 7.750 11 +0.00(+0.00%)
Oct 24, 2019 7.750 7.750 7.750 0 -0.24(-2.96%)
Oct 22, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 17, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 16, 2019 7.691 7.987 7.691 7.987 450 +0.31(+4.10%)
Oct 15, 2019 7.672 7.672 7.672 80 +0.00(+0.00%)
Oct 10, 2019 7.672 7.672 7.672 0 +0.07(+0.95%)
Oct 09, 2019 7.600 7.600 7.600 63 +0.00(+0.00%)
Oct 08, 2019 7.600 7.600 7.600 28 +0.00(+0.00%)
Oct 07, 2019 7.600 7.600 7.600 7.600 120 +0.03(+0.40%)
Oct 04, 2019 7.600 7.600 7.570 7.570 400 -0.06(-0.76%)
Oct 03, 2019 7.628 7.628 7.628 91 +0.00(+0.00%)
Oct 02, 2019 7.628 7.628 7.628 9 +0.00(+0.00%)
Oct 01, 2019 7.580 7.628 7.580 7.628 1,488 -0.35(-4.41%)
Sep 30, 2019 7.980 7.980 7.980 3 +0.00(+0.00%)
Sep 27, 2019 7.970 7.980 7.970 7.980 500 +0.02(+0.25%)
Sep 26, 2019 7.628 7.960 7.628 7.960 1,570 +0.40(+5.29%)
Sep 25, 2019 7.560 7.560 7.560 128 +0.00(+0.00%)
Sep 24, 2019 7.560 7.560 7.560 7.560 596 -0.01(-0.13%)
Sep 23, 2019 7.570 7.570 7.570 7.570 250 +0.12(+1.61%)
Sep 20, 2019 8.000 8.000 7.450 7.450 2,300 -0.33(-4.24%)
Sep 19, 2019 7.489 7.780 7.489 7.780 1,231 -0.07(-0.89%)
Sep 18, 2019 7.620 7.850 7.180 7.850 3,106 -0.12(-1.51%)
Sep 17, 2019 7.870 7.970 7.870 7.970 1,182 +0.13(+1.66%)
Sep 16, 2019 7.840 7.840 7.840 7.840 499 +0.15(+1.95%)
Sep 13, 2019 7.710 7.710 7.690 7.690 400 +0.00(+0.00%)
Sep 12, 2019 7.400 7.690 7.400 7.690 545 +0.28(+3.76%)
Sep 11, 2019 7.649 7.710 7.411 7.411 1,500 -0.30(-3.88%)
Sep 10, 2019 7.690 7.710 7.660 7.710 1,934 +0.00(+0.00%)
Sep 09, 2019 7.710 7.710 7.710 159 +0.00(+0.00%)
Sep 06, 2019 7.726 7.726 7.710 7.710 1,300 -0.29(-3.63%)
Sep 05, 2019 8.000 8.000 8.000 8.000 184 -0.10(-1.23%)
Sep 04, 2019 7.770 8.100 7.750 8.100 1,135 +0.06(+0.81%)
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.