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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 +0.420 (+9.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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, 2021 9.800 9.800 9.800 88 -0.03(-0.31%)
Jun 25, 2021 9.830 9.830 9.830 71 -0.05(-0.56%)
Jun 24, 2021 9.885 9.885 9.885 9.885 578 -0.02(-0.15%)
Jun 23, 2021 9.770 9.960 9.720 9.900 1,577 -0.04(-0.40%)
Jun 22, 2021 9.940 9.980 9.820 9.940 1,849 +0.01(+0.10%)
Jun 21, 2021 9.980 9.990 9.930 9.930 2,632 +0.01(+0.10%)
Jun 18, 2021 9.920 9.920 9.920 9.920 1,089 -0.01(-0.10%)
Jun 17, 2021 9.760 9.930 9.720 9.930 1,560 -0.05(-0.50%)
Jun 16, 2021 9.980 9.980 9.980 9.980 524 +0.28(+2.89%)
Jun 15, 2021 9.680 9.700 9.680 9.700 337 +0.08(+0.83%)
Jun 14, 2021 9.620 9.620 9.620 9.620 366 -0.19(-1.92%)
Jun 10, 2021 9.809 9.809 9.809 139 -0.00(-0.01%)
Jun 08, 2021 9.810 9.810 9.810 84 +0.01(+0.10%)
Jun 07, 2021 9.940 9.940 9.800 9.800 3,404 -0.08(-0.85%)
Jun 04, 2021 9.884 9.884 9.884 9.884 244 -0.05(-0.47%)
Jun 03, 2021 10.00 10.00 9.930 9.930 724 -0.01(-0.05%)
Jun 02, 2021 9.800 10.05 9.800 9.935 1,623 +0.12(+1.27%)
Jun 01, 2021 9.830 9.830 9.810 9.810 1,082 -0.12(-1.21%)
May 28, 2021 10.11 10.11 9.820 9.930 2,371 +0.02(+0.20%)
May 27, 2021 9.910 9.910 9.910 9.910 630 +0.10(+1.02%)
May 26, 2021 9.830 9.946 9.810 9.810 841 -0.14(-1.41%)
May 25, 2021 9.826 9.950 9.826 9.950 508 +0.14(+1.43%)
May 24, 2021 9.830 9.934 9.810 9.810 1,857 -0.02(-0.20%)
May 21, 2021 9.953 9.953 9.830 9.830 2,876 -0.03(-0.30%)
May 20, 2021 9.850 9.980 9.850 9.860 1,625 +0.01(+0.10%)
May 19, 2021 9.970 9.970 9.850 9.850 1,588 -0.13(-1.28%)
May 18, 2021 9.880 9.977 9.880 9.977 585 +0.12(+1.19%)
May 17, 2021 9.950 9.950 9.860 9.860 313 -0.14(-1.40%)
May 14, 2021 9.950 10.000 9.950 10.000 926 +0.01(+0.10%)
May 13, 2021 10.55 10.55 9.850 9.990 2,973 +0.21(+2.15%)
May 12, 2021 9.910 9.910 9.780 9.780 1,293 +0.03(+0.31%)
May 11, 2021 9.750 9.760 9.750 9.750 1,228 -0.29(-2.89%)
May 10, 2021 10.07 10.07 10.04 10.04 1,765 +0.15(+1.52%)
May 07, 2021 10.00 10.02 9.750 9.890 2,609 +0.14(+1.44%)
May 05, 2021 9.750 9.750 9.750 179 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.750 9.750 3,631 -0.01(-0.10%)
May 03, 2021 9.890 9.890 9.750 9.760 2,650 -0.26(-2.58%)
Apr 30, 2021 10.02 10.02 10.02 271 +0.00(+0.00%)
Apr 29, 2021 10.00 10.02 9.910 10.02 633 +0.12(+1.19%)
Apr 28, 2021 9.900 9.900 9.900 9.900 216 -0.18(-1.81%)
Apr 27, 2021 10.08 10.08 10.08 10.08 462 +0.13(+1.33%)
Apr 26, 2021 10.01 10.01 9.710 9.950 1,854 -0.24(-2.36%)
Apr 23, 2021 10.00 10.19 10.00 10.19 200 +0.14(+1.39%)
Apr 22, 2021 10.02 10.05 9.860 10.05 2,507 +0.01(+0.10%)
Apr 21, 2021 10.03 10.06 10.03 10.04 3,625 -0.12(-1.17%)
Apr 20, 2021 10.83 10.83 10.05 10.16 1,404 +0.08(+0.75%)
Apr 19, 2021 10.05 10.09 10.05 10.08 3,504 -0.12(-1.16%)
Apr 16, 2021 10.35 10.39 10.15 10.20 12,500 -0.24(-2.29%)
Apr 15, 2021 10.23 10.58 10.23 10.44 4,216 -0.12(-1.14%)
Apr 14, 2021 10.55 10.56 10.55 10.56 1,844 -0.22(-2.05%)
Apr 13, 2021 10.85 10.85 10.55 10.78 2,616 +0.03(+0.29%)
Apr 12, 2021 10.60 10.75 10.60 10.75 1,056 -0.05(-0.46%)
Apr 09, 2021 10.55 10.80 10.55 10.80 600 +0.25(+2.37%)
Apr 08, 2021 10.55 10.86 10.55 10.55 1,177 -0.18(-1.68%)
Apr 07, 2021 10.56 10.73 10.21 10.73 1,308 +0.34(+3.27%)
Apr 06, 2021 10.03 10.39 10.03 10.39 827 +0.04(+0.39%)
Apr 05, 2021 10.82 10.83 10.23 10.35 2,888 -0.47(-4.34%)
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.