Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.230 +0.140 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 7.550 7.550 7.550 7.550 568 -0.27(-3.49%)
Aug 28, 2020 7.790 7.823 7.545 7.823 7,200 +0.03(+0.42%)
Aug 27, 2020 7.790 7.790 7.790 167 +0.00(+0.00%)
Aug 26, 2020 7.600 7.790 7.500 7.790 3,460 +0.29(+3.87%)
Aug 25, 2020 7.520 7.610 7.500 7.500 2,072 -0.28(-3.60%)
Aug 24, 2020 7.500 7.780 7.500 7.780 2,320 +0.29(+3.87%)
Aug 21, 2020 7.520 7.523 7.365 7.490 2,400 +0.15(+2.03%)
Aug 20, 2020 7.110 7.497 7.110 7.341 344 +0.21(+2.96%)
Aug 19, 2020 7.460 7.460 7.130 7.130 371 -0.22(-2.99%)
Aug 18, 2020 7.230 7.350 7.110 7.350 1,445 +0.07(+1.03%)
Aug 17, 2020 7.280 7.350 7.275 7.275 2,386 -0.00(-0.07%)
Aug 14, 2020 7.280 7.280 7.280 7.280 100 -0.06(-0.82%)
Aug 13, 2020 7.310 7.340 7.280 7.340 1,277 +0.04(+0.55%)
Aug 12, 2020 7.350 7.350 7.300 7.300 4,314 +0.00(+0.00%)
Aug 11, 2020 7.350 7.600 7.300 7.300 9,389 -0.04(-0.50%)
Aug 10, 2020 7.428 7.428 7.300 7.337 1,967 -0.08(-1.11%)
Aug 07, 2020 7.300 7.419 7.300 7.419 800 +0.07(+0.94%)
Aug 06, 2020 7.350 7.474 7.180 7.350 4,810 -0.07(-0.90%)
Aug 05, 2020 7.170 7.560 7.170 7.417 3,381 +0.19(+2.66%)
Aug 04, 2020 7.169 7.225 7.169 7.225 457 +0.02(+0.28%)
Aug 03, 2020 7.290 7.290 7.130 7.205 1,693 +0.09(+1.34%)
Jul 31, 2020 7.170 7.200 7.110 7.110 1,000 +0.00(+0.00%)
Jul 30, 2020 7.200 7.200 7.100 7.110 2,409 +0.02(+0.28%)
Jul 29, 2020 7.090 7.090 7.090 7.090 191 +0.02(+0.28%)
Jul 28, 2020 7.070 7.070 7.070 7.070 236 -0.16(-2.24%)
Jul 27, 2020 6.995 7.232 6.995 7.232 5,001 +0.08(+1.15%)
Jul 24, 2020 6.950 7.150 6.950 7.150 3,200 -0.02(-0.28%)
Jul 23, 2020 7.410 7.410 7.165 7.170 4,248 -0.62(-7.96%)
Jul 22, 2020 7.440 7.820 7.350 7.790 2,605 +0.39(+5.27%)
Jul 21, 2020 7.330 7.400 7.330 7.400 403 +0.10(+1.33%)
Jul 20, 2020 7.890 7.890 7.300 7.303 1,716 +0.00(+0.04%)
Jul 17, 2020 7.990 7.990 7.300 7.300 1,600 -0.70(-8.75%)
Jul 16, 2020 7.100 8.780 7.060 8.000 16,946 +1.55(+24.03%)
Jul 15, 2020 6.450 6.450 6.450 6.450 2,350 +0.00(+0.00%)
Jul 14, 2020 6.450 6.450 6.450 6.450 102 +0.01(+0.18%)
Jul 13, 2020 6.530 6.647 6.300 6.438 1,502 -0.26(-3.91%)
Jul 10, 2020 6.500 6.700 6.500 6.700 200 +0.20(+3.08%)
Jul 09, 2020 6.500 6.500 6.500 6.500 183 -0.20(-2.99%)
Jul 08, 2020 6.700 6.700 6.700 6.700 106 -0.01(-0.20%)
Jul 07, 2020 6.700 6.713 6.700 6.713 1,851 +0.20(+3.12%)
Jul 06, 2020 6.510 6.510 6.510 6.510 135 -0.34(-4.96%)
Jul 02, 2020 6.850 6.850 6.850 150 +0.00(+0.00%)
Jul 01, 2020 7.120 7.160 6.850 6.850 2,284 -0.53(-7.23%)
Jun 30, 2020 6.770 7.420 6.760 7.384 5,878 -0.04(-0.55%)
Jun 29, 2020 7.430 7.430 6.700 7.425 1,672 -0.02(-0.20%)
Jun 26, 2020 6.550 7.440 6.530 7.440 1,000 +0.69(+10.22%)
Jun 25, 2020 7.000 7.000 6.750 6.750 1,198 +0.00(+0.00%)
Jun 24, 2020 6.750 6.750 6.750 6.750 844 +0.15(+2.27%)
Jun 23, 2020 6.410 6.600 6.410 6.600 527 +0.00(+0.00%)
Jun 22, 2020 6.360 6.600 6.360 6.600 515 +0.19(+2.96%)
Jun 19, 2020 6.460 6.460 6.410 6.410 400 -0.34(-5.04%)
Jun 18, 2020 6.750 6.750 6.750 157 +0.00(+0.00%)
Jun 17, 2020 6.750 6.750 6.750 6.750 331 -0.47(-6.46%)
Jun 16, 2020 6.650 7.620 6.650 7.216 1,679 +0.47(+6.90%)
Jun 15, 2020 6.300 6.750 6.300 6.750 545 -0.01(-0.15%)
Jun 12, 2020 6.760 6.760 6.760 363 +0.00(+0.00%)
Jun 11, 2020 6.550 6.760 6.500 6.760 3,551 +0.23(+3.52%)
Jun 10, 2020 6.786 6.786 6.530 6.530 831 -0.47(-6.71%)
Jun 09, 2020 7.000 7.000 7.000 7.000 351 +0.50(+7.69%)
Jun 08, 2020 6.380 6.500 6.250 6.500 2,724 +0.34(+5.52%)
Jun 05, 2020 6.160 6.160 6.160 6.160 100 +0.04(+0.63%)
Jun 04, 2020 6.100 6.150 6.100 6.122 1,137 +0.02(+0.35%)
Jun 03, 2020 6.129 6.129 6.050 6.100 624 +0.10(+1.67%)
Jun 02, 2020 6.000 6.155 5.960 6.000 8,897 +0.05(+0.84%)
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.