Jewett-Cameron Trd (NQ: JCTCF )

10.63 USD +0.21 (+2.02%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 10.48 10.63 10.32 10.63 5,887 +0.21(+2.02%)
Nov 24, 2021 10.41 10.56 10.41 10.42 788 -0.23(-2.16%)
Nov 23, 2021 10.40 10.79 10.38 10.65 3,576 -0.14(-1.34%)
Nov 22, 2021 10.79 10.79 10.79 10.79 593 +0.00(+0.00%)
Nov 19, 2021 10.79 10.79 10.79 10.79 680 +0.05(+0.43%)
Nov 18, 2021 10.75 10.75 10.69 10.75 1,621 -0.00(-0.01%)
Nov 17, 2021 10.77 11.02 10.75 10.75 2,570 -0.21(-1.92%)
Nov 16, 2021 11.01 11.01 10.78 10.96 5,215 -0.35(-3.09%)
Nov 15, 2021 11.01 11.31 11.01 11.31 560 -0.28(-2.42%)
Nov 12, 2021 11.34 11.59 11.34 11.59 865 +0.28(+2.43%)
Nov 11, 2021 11.39 11.39 11.31 11.31 359 +0.21(+1.94%)
Nov 10, 2021 11.10 11.10 632 -0.11(-0.98%)
Nov 09, 2021 11.18 11.24 11.18 11.21 1,226 +0.15(+1.36%)
Nov 08, 2021 10.84 11.06 10.84 11.06 2,011 +0.22(+2.03%)
Nov 05, 2021 10.68 10.85 10.68 10.84 808 +0.15(+1.44%)
Nov 04, 2021 10.75 10.75 10.55 10.69 2,730 -0.06(-0.60%)
Nov 03, 2021 10.65 10.75 10.65 10.75 964 -0.09(-0.83%)
Nov 02, 2021 10.84 10.84 10.84 10.84 682 +0.25(+2.34%)
Nov 01, 2021 10.59 10.59 10.59 10.59 823 -0.26(-2.38%)
Oct 29, 2021 10.82 10.85 10.80 10.85 1,416 +0.08(+0.74%)
Oct 28, 2021 10.62 10.78 10.32 10.77 4,411 -0.17(-1.55%)
Oct 26, 2021 10.94 10.94 10.94 170 +0.32(+3.01%)
Oct 25, 2021 10.62 10.62 10.62 10.62 506 +0.02(+0.19%)
Oct 22, 2021 10.71 10.71 10.60 10.60 853 -0.23(-2.16%)
Oct 21, 2021 10.97 10.98 10.71 10.83 1,449 -0.02(-0.14%)
Oct 20, 2021 10.86 10.86 10.85 10.85 904 -0.01(-0.09%)
Oct 19, 2021 10.87 10.87 10.86 10.86 632 -0.12(-1.09%)
Oct 18, 2021 10.74 11.02 10.74 10.98 2,155 +0.22(+2.04%)
Oct 14, 2021 10.76 10.76 10.76 266 -0.10(-0.92%)
Oct 13, 2021 10.55 10.86 10.55 10.86 2,174 +0.27(+2.60%)
Oct 12, 2021 10.48 10.68 10.12 10.59 12,354 +0.31(+2.97%)
Oct 11, 2021 11.60 11.60 10.16 10.28 11,611 -1.32(-11.38%)
Oct 08, 2021 11.25 11.60 11.25 11.60 2,336 +0.03(+0.22%)
Oct 07, 2021 11.06 11.67 11.06 11.57 2,586 +0.46(+4.19%)
Oct 06, 2021 11.65 11.65 11.10 11.11 3,073 -0.55(-4.72%)
Oct 05, 2021 11.66 11.66 11.66 11.66 848 +0.00(+0.00%)
Oct 04, 2021 11.83 11.83 11.66 11.66 2,427 +0.15(+1.30%)
Oct 01, 2021 11.51 11.57 11.51 11.51 1,951 -0.08(-0.69%)
Sep 30, 2021 11.93 11.93 11.59 11.59 768 +0.11(+0.96%)
Sep 29, 2021 11.48 11.48 11.48 11.48 455 +0.03(+0.26%)
Sep 28, 2021 11.59 11.64 11.38 11.45 2,606 -0.01(-0.09%)
Sep 27, 2021 11.97 11.97 11.46 11.46 1,376 -0.54(-4.50%)
Sep 24, 2021 12.48 12.48 12.00 12.00 1,188 -0.37(-3.00%)
Sep 23, 2021 12.15 12.38 12.15 12.37 2,325 +0.32(+2.67%)
Sep 21, 2021 12.05 12.05 12.05 229 -0.32(-2.63%)
Sep 20, 2021 11.65 12.72 11.65 12.38 3,670 +1.04(+9.22%)
Sep 17, 2021 13.14 13.74 11.28 11.33 21,709 -2.01(-15.07%)
Sep 16, 2021 12.79 13.34 12.76 13.34 10,187 +0.54(+4.21%)
Sep 15, 2021 12.27 12.88 12.28 12.80 8,746 +0.32(+2.57%)
Sep 14, 2021 12.44 12.49 12.24 12.48 2,699 +0.13(+1.05%)
Sep 13, 2021 12.35 12.50 11.95 12.35 8,176 +0.05(+0.41%)
Sep 10, 2021 12.22 12.49 11.83 12.30 3,622 +0.10(+0.82%)
Sep 09, 2021 11.98 12.79 11.85 12.20 10,436 +0.33(+2.78%)
Sep 08, 2021 11.78 12.00 11.49 11.87 8,226 -0.25(-2.06%)
Sep 07, 2021 11.27 12.32 11.27 12.12 31,313 +0.85(+7.58%)
Sep 03, 2021 11.25 11.68 11.25 11.27 4,100 +0.13(+1.13%)
Sep 02, 2021 10.75 11.42 10.71 11.14 26,411 +0.52(+4.90%)
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.