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 (%)
Jan 31, 2024 5.440 5.440 5.250 5.250 353 -0.09(-1.69%)
Jan 30, 2024 5.350 5.350 5.230 5.340 4,137 -0.09(-1.66%)
Jan 29, 2024 5.200 5.430 5.200 5.430 1,541 +0.23(+4.42%)
Jan 25, 2024 5.200 218 +0.02(+0.39%)
Jan 24, 2024 5.050 5.190 5.030 5.180 2,474 +0.10(+1.97%)
Jan 23, 2024 5.040 5.180 5.040 5.080 2,993 -0.04(-0.78%)
Jan 22, 2024 5.250 5.285 5.120 5.120 10,667 -0.13(-2.48%)
Jan 19, 2024 5.470 5.470 5.150 5.250 6,200 -0.15(-2.78%)
Jan 18, 2024 5.428 5.428 5.281 5.400 11,729 -0.07(-1.28%)
Jan 17, 2024 6.000 6.000 5.450 5.470 38,062 -0.67(-10.91%)
Jan 16, 2024 6.350 6.262 6.110 6.140 7,692 +0.15(+2.50%)
Jan 12, 2024 5.950 6.120 5.750 5.990 13,177 +0.09(+1.53%)
Jan 11, 2024 5.900 5.920 5.900 5.900 2,413 +0.18(+3.15%)
Jan 10, 2024 5.850 5.850 5.720 5.720 420 -0.13(-2.22%)
Jan 09, 2024 5.760 5.850 5.760 5.850 4,935 +0.02(+0.34%)
Jan 08, 2024 5.560 5.830 5.450 5.830 10,040 +0.00(+0.05%)
Jan 05, 2024 5.913 5.913 5.390 5.827 5,050 +0.31(+5.56%)
Jan 04, 2024 5.520 5.685 5.450 5.520 2,490 +0.08(+1.38%)
Jan 03, 2024 5.445 5.445 5.445 5.445 418 -0.00(-0.09%)
Jan 02, 2024 5.450 5.450 5.420 5.450 2,855 +0.02(+0.37%)
Dec 29, 2023 5.350 5.500 5.340 5.430 520 -0.10(-1.81%)
Dec 28, 2023 5.490 5.530 5.270 5.530 12,758 +0.08(+1.47%)
Dec 27, 2023 5.740 5.750 5.450 5.450 1,729 -0.15(-2.68%)
Dec 26, 2023 5.580 5.650 5.510 5.600 4,362 +0.33(+6.25%)
Dec 22, 2023 5.450 5.720 5.270 5.270 6,331 -0.23(-4.17%)
Dec 21, 2023 5.490 5.510 5.490 5.500 5,836 +0.11(+2.04%)
Dec 20, 2023 5.260 5.390 5.230 5.390 4,935 +0.15(+2.86%)
Dec 19, 2023 5.150 5.270 5.150 5.240 5,663 +0.05(+0.96%)
Dec 18, 2023 5.250 5.390 5.180 5.190 6,092 -0.27(-4.95%)
Dec 15, 2023 5.240 5.500 5.150 5.460 50,449 +0.22(+4.20%)
Dec 14, 2023 5.164 5.240 5.164 5.240 649 +0.09(+1.75%)
Dec 13, 2023 5.160 5.160 5.150 5.150 2,836 -0.01(-0.19%)
Dec 12, 2023 5.325 5.325 5.160 5.160 1,146 -0.09(-1.71%)
Dec 11, 2023 5.240 5.460 5.240 5.250 5,669 +0.01(+0.19%)
Dec 08, 2023 5.250 5.250 5.240 5.240 4,413 +0.04(+0.87%)
Dec 07, 2023 5.142 5.195 5.142 5.195 2,496 +0.19(+3.90%)
Dec 06, 2023 5.030 5.090 5.000 5.000 4,386 -0.09(-1.77%)
Dec 05, 2023 4.920 5.090 4.920 5.090 10,358 +0.20(+4.09%)
Dec 04, 2023 5.000 5.000 4.885 4.890 5,696 -0.06(-1.21%)
Dec 01, 2023 4.940 5.000 4.900 4.950 7,869 +0.09(+1.85%)
Nov 30, 2023 4.900 4.900 4.850 4.860 11,937 +0.00(+0.00%)
Nov 29, 2023 4.940 4.950 4.860 4.860 22,007 +0.26(+5.65%)
Nov 28, 2023 4.660 4.750 4.600 4.600 24,224 -0.04(-0.86%)
Nov 27, 2023 4.710 4.730 4.640 4.640 1,919 -0.09(-1.90%)
Nov 24, 2023 4.730 4.750 4.730 4.730 1,582 -0.05(-1.05%)
Nov 22, 2023 4.770 4.800 4.630 4.780 9,747 -0.13(-2.65%)
Nov 21, 2023 4.900 4.910 4.900 4.910 620 +0.02(+0.34%)
Nov 20, 2023 4.763 4.990 4.763 4.894 11,081 +0.12(+2.59%)
Nov 17, 2023 4.750 4.770 4.750 4.770 1,229 +0.07(+1.49%)
Nov 16, 2023 4.650 4.745 4.650 4.700 2,363 +0.05(+1.08%)
Nov 15, 2023 4.680 4.680 4.650 4.650 949 -0.06(-1.27%)
Nov 14, 2023 4.800 4.800 4.710 4.710 602 +0.01(+0.21%)
Nov 13, 2023 4.660 4.700 4.650 4.700 8,255 -0.02(-0.42%)
Nov 10, 2023 4.700 4.720 4.690 4.720 3,604 +0.12(+2.61%)
Nov 09, 2023 4.610 4.630 4.570 4.600 4,654 -0.03(-0.65%)
Nov 08, 2023 4.596 4.640 4.596 4.630 8,263 +0.07(+1.54%)
Nov 07, 2023 4.600 4.600 4.560 4.560 2,286 -0.01(-0.22%)
Nov 06, 2023 4.610 4.620 4.570 4.570 3,624 -0.01(-0.22%)
Nov 03, 2023 4.600 4.625 4.580 4.580 7,349 +0.00(+0.00%)
Nov 02, 2023 4.670 4.680 4.580 4.580 887 +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.