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 (%)
Dec 31, 2019 7.900 7.975 7.710 7.710 1,700 -0.19(-2.41%)
Dec 30, 2019 7.910 7.910 7.900 7.900 1,308 -0.07(-0.82%)
Dec 27, 2019 8.000 8.000 7.965 7.965 1,400 -0.04(-0.56%)
Dec 26, 2019 7.960 8.010 7.920 8.010 333 -0.05(-0.62%)
Dec 24, 2019 7.980 8.141 7.980 8.060 2,400 +0.06(+0.75%)
Dec 23, 2019 7.990 8.000 7.990 8.000 2,797 +0.10(+1.27%)
Dec 20, 2019 7.900 7.900 7.900 26 +0.00(+0.00%)
Dec 19, 2019 7.900 7.900 7.900 7.900 416 +0.03(+0.38%)
Dec 18, 2019 7.870 7.870 7.870 7.870 223 -0.09(-1.13%)
Dec 17, 2019 7.960 7.960 7.960 7.960 211 +0.00(+0.02%)
Dec 16, 2019 8.000 8.000 7.870 7.959 10,322 -0.04(-0.51%)
Dec 13, 2019 7.930 8.010 7.930 8.000 4,400 +0.12(+1.52%)
Dec 12, 2019 8.000 8.000 7.880 7.880 10,936 -0.12(-1.50%)
Dec 11, 2019 7.930 8.000 7.930 8.000 2,044 +0.05(+0.63%)
Dec 10, 2019 7.960 7.960 7.950 7.950 302 -0.05(-0.62%)
Dec 09, 2019 7.860 8.000 7.860 8.000 1,460 +0.12(+1.52%)
Dec 06, 2019 7.880 7.880 7.880 7.880 200 +0.02(+0.29%)
Dec 05, 2019 7.857 7.857 7.857 7.857 551 +0.05(+0.61%)
Dec 04, 2019 7.930 8.000 7.810 7.810 943 -0.14(-1.80%)
Dec 03, 2019 7.953 7.953 7.953 7.953 316 -0.01(-0.10%)
Dec 02, 2019 7.961 7.961 7.961 1 +0.00(+0.00%)
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%)
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.