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 (%)
Feb 28, 2023 5.520 5.542 5.420 5.500 22,365 -0.05(-0.90%)
Feb 27, 2023 5.700 5.700 5.541 5.550 26,998 -0.05(-0.89%)
Feb 24, 2023 5.610 5.620 5.540 5.600 12,307 -0.20(-3.45%)
Feb 23, 2023 5.763 5.800 5.763 5.800 3,349 +0.21(+3.76%)
Feb 22, 2023 5.700 5.740 5.590 5.590 2,492 -0.10(-1.74%)
Feb 21, 2023 5.663 5.690 5.663 5.689 4,240 -0.01(-0.19%)
Feb 17, 2023 5.560 5.705 5.560 5.700 1,701 +0.07(+1.27%)
Feb 16, 2023 5.670 5.750 5.628 5.628 3,361 +0.05(+0.96%)
Feb 15, 2023 5.550 5.597 5.550 5.575 3,406 -0.04(-0.76%)
Feb 14, 2023 5.618 5.618 5.618 5.618 163 +0.10(+1.77%)
Feb 13, 2023 5.530 5.530 5.520 5.520 2,828 -0.04(-0.75%)
Feb 10, 2023 5.746 5.746 5.562 5.562 1,669 -0.06(-1.04%)
Feb 09, 2023 5.620 5.620 5.620 5.620 146 +0.04(+0.72%)
Feb 08, 2023 5.570 5.580 5.570 5.580 327 +0.13(+2.48%)
Feb 06, 2023 5.445 234 +0.10(+1.78%)
Feb 03, 2023 5.380 5.390 5.350 5.350 1,763 +0.00(+0.00%)
Feb 01, 2023 5.350 206 +0.01(+0.19%)
Jan 31, 2023 5.330 5.340 5.320 5.340 3,696 -0.01(-0.19%)
Jan 30, 2023 4.990 5.350 4.990 5.350 6,303 +0.00(+0.00%)
Jan 27, 2023 5.500 5.500 5.250 5.350 5,608 -0.29(-5.23%)
Jan 26, 2023 5.660 5.660 5.645 5.645 19,146 -0.06(-0.96%)
Jan 25, 2023 5.700 5.700 5.700 5.700 145 +0.00(+0.00%)
Jan 24, 2023 5.750 5.750 5.540 5.700 6,530 +0.08(+1.42%)
Jan 23, 2023 5.660 5.712 5.620 5.620 4,432 -0.03(-0.53%)
Jan 19, 2023 5.650 7 -0.10(-1.74%)
Jan 18, 2023 5.750 5.750 5.750 5.750 453 +0.00(+0.00%)
Jan 17, 2023 5.770 5.770 5.708 5.750 1,115 -0.03(-0.59%)
Jan 13, 2023 5.650 5.800 5.650 5.784 2,434 +0.02(+0.42%)
Jan 12, 2023 5.887 5.887 5.760 5.760 976 -0.08(-1.37%)
Jan 11, 2023 5.840 5.840 5.840 5.840 210 -0.14(-2.34%)
Jan 10, 2023 5.980 5.980 5.980 5.980 288 +0.15(+2.60%)
Jan 09, 2023 5.680 5.828 5.680 5.828 833 +0.20(+3.52%)
Jan 05, 2023 5.630 28 +0.09(+1.62%)
Jan 04, 2023 5.540 5.543 5.540 5.540 3,516 -0.16(-2.81%)
Dec 30, 2022 5.700 460 +0.17(+3.07%)
Dec 29, 2022 5.805 5.859 5.530 5.530 2,678 +0.01(+0.18%)
Dec 27, 2022 5.520 23 +0.12(+2.22%)
Dec 23, 2022 5.500 5.500 5.390 5.400 2,175 -0.11(-2.00%)
Dec 22, 2022 5.510 5.510 5.510 5.510 104 +0.02(+0.36%)
Dec 21, 2022 5.730 5.750 5.490 5.490 597 +0.13(+2.43%)
Dec 19, 2022 5.360 200 -0.04(-0.74%)
Dec 16, 2022 5.080 6.000 5.080 5.400 41,540 +0.41(+8.22%)
Dec 15, 2022 4.990 4.990 4.990 4.990 396 +0.00(+0.00%)
Dec 14, 2022 5.070 5.070 4.990 4.990 4,697 -0.08(-1.58%)
Dec 13, 2022 5.110 5.110 5.070 5.070 2,426 +0.08(+1.60%)
Dec 12, 2022 5.080 5.080 4.990 4.990 21,922 -0.13(-2.54%)
Dec 09, 2022 5.050 5.120 5.050 5.120 2,150 +0.12(+2.40%)
Dec 08, 2022 4.990 5.000 4.980 5.000 3,092 +0.02(+0.40%)
Dec 07, 2022 4.970 4.980 4.960 4.980 1,203 +0.01(+0.20%)
Dec 06, 2022 5.102 5.102 4.970 4.970 1,197 -0.11(-2.17%)
Dec 05, 2022 4.960 5.080 4.960 5.080 13,465 +0.10(+2.01%)
Dec 02, 2022 5.000 5.150 4.950 4.980 3,397 -0.02(-0.40%)
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.