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 (%)
Jul 31, 2023 5.620 5.620 5.033 5.150 27,211 -0.47(-8.36%)
Jul 28, 2023 5.110 5.620 5.060 5.620 10,665 +0.44(+8.49%)
Jul 27, 2023 4.810 5.388 4.810 5.180 30,437 +0.28(+5.71%)
Jul 26, 2023 4.780 5.040 4.650 4.900 23,130 +0.40(+8.89%)
Jul 25, 2023 4.500 4.500 4.500 4.500 1,488 -0.01(-0.22%)
Jul 24, 2023 4.500 4.650 4.500 4.510 16,491 +0.01(+0.22%)
Jul 21, 2023 4.500 4.520 4.500 4.500 2,356 -0.01(-0.22%)
Jul 20, 2023 4.510 4.510 4.500 4.510 1,907 +0.01(+0.22%)
Jul 19, 2023 4.559 4.590 4.375 4.500 7,238 -0.08(-1.74%)
Jul 18, 2023 4.300 4.630 4.260 4.580 22,939 +0.28(+6.51%)
Jul 17, 2023 4.100 4.400 4.010 4.300 18,378 +0.25(+6.17%)
Jul 14, 2023 3.900 4.240 3.900 4.050 31,383 +0.25(+6.58%)
Jul 13, 2023 3.950 3.950 3.700 3.800 45,838 -0.17(-4.28%)
Jul 12, 2023 4.050 4.060 3.960 3.970 3,602 -0.07(-1.72%)
Jul 11, 2023 4.244 4.250 3.835 4.040 13,165 -0.14(-3.36%)
Jul 10, 2023 4.100 4.480 4.100 4.180 12,533 -0.07(-1.65%)
Jul 07, 2023 4.350 4.400 4.100 4.250 24,746 -0.10(-2.30%)
Jul 06, 2023 4.391 4.400 4.350 4.350 3,978 -0.08(-1.81%)
Jul 05, 2023 4.420 4.650 4.350 4.430 9,130 +0.02(+0.45%)
Jul 03, 2023 4.407 4.410 4.407 4.410 424 +0.01(+0.29%)
Jun 30, 2023 4.400 4.400 4.397 4.397 888 +0.05(+1.09%)
Jun 28, 2023 4.350 127 -0.20(-4.40%)
Jun 27, 2023 4.580 4.630 4.525 4.550 16,600 -0.05(-1.09%)
Jun 26, 2023 4.680 4.740 4.600 4.600 464 -0.01(-0.22%)
Jun 23, 2023 4.610 4.610 4.600 4.610 1,774 +0.01(+0.22%)
Jun 22, 2023 4.660 4.669 4.600 4.600 4,232 -0.05(-1.08%)
Jun 21, 2023 4.660 4.660 4.610 4.650 6,103 -0.02(-0.43%)
Jun 20, 2023 4.870 4.870 4.670 4.670 1,406 -0.20(-4.11%)
Jun 16, 2023 4.780 4.870 4.760 4.870 582 +0.11(+2.31%)
Jun 15, 2023 4.760 4.760 4.760 4.760 255 -0.16(-3.25%)
May 08, 2023 4.770 4.920 4.770 4.920 691 +0.15(+3.14%)
May 05, 2023 4.770 4.810 4.770 4.770 567 -0.03(-0.63%)
May 04, 2023 4.800 4.800 4.800 4.800 557 +0.00(+0.00%)
May 03, 2023 4.900 4.900 4.800 4.800 1,078 -0.01(-0.21%)
May 02, 2023 4.760 4.964 4.760 4.810 1,127 +0.05(+1.05%)
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.