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 (%)
Oct 31, 2006 1.291 1.291 1.278 1.278 5,400 -0.06(-4.16%)
Oct 30, 2006 1.278 1.333 1.268 1.333 25,110 +0.07(+5.73%)
Oct 27, 2006 1.203 1.270 1.203 1.261 52,320 +0.04(+3.18%)
Oct 26, 2006 1.224 1.231 1.193 1.222 56,778 +0.02(+1.29%)
Oct 25, 2006 1.197 1.217 1.133 1.207 249,282 +0.01(+0.84%)
Oct 24, 2006 1.368 1.380 1.164 1.197 564,522 -0.18(-13.35%)
Oct 23, 2006 1.444 1.446 1.356 1.381 41,844 -0.02(-1.19%)
Oct 20, 2006 1.411 1.411 1.292 1.398 89,700 +0.01(+0.88%)
Oct 19, 2006 1.450 1.450 1.367 1.386 79,578 -0.10(-6.80%)
Oct 18, 2006 1.576 1.576 1.422 1.487 119,028 -0.08(-4.96%)
Oct 17, 2006 1.556 1.564 1.553 1.564 7,500 -0.00(-0.08%)
Oct 16, 2006 1.610 1.624 1.483 1.566 114,150 +0.05(+3.60%)
Oct 13, 2006 1.422 1.511 1.369 1.511 79,812 +0.06(+4.37%)
Oct 12, 2006 1.510 1.556 1.408 1.448 210,618 -0.10(-6.19%)
Oct 11, 2006 1.512 1.544 1.496 1.543 58,350 -0.00(-0.07%)
Oct 10, 2006 1.491 1.544 1.451 1.544 70,842 +0.05(+3.58%)
Oct 09, 2006 1.473 1.661 1.386 1.491 141,252 +0.07(+5.25%)
Oct 06, 2006 1.406 1.417 1.373 1.417 6,300 +0.02(+1.19%)
Oct 05, 2006 1.474 1.474 1.370 1.400 52,224 +0.01(+0.98%)
Oct 04, 2006 1.172 1.448 1.172 1.386 214,086 +0.21(+18.28%)
Oct 03, 2006 1.178 1.178 1.156 1.172 18,300 +0.02(+1.74%)
Oct 02, 2006 1.171 1.171 1.152 1.152 3,000 -0.01(-1.14%)
Sep 29, 2006 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Sep 28, 2006 1.166 1.166 1.166 1.166 600 -0.01(-0.85%)
Sep 27, 2006 1.150 1.176 1.150 1.176 1,200 +0.00(+0.28%)
Sep 26, 2006 1.161 1.172 1.161 1.172 1,200 -0.00(-0.28%)
Sep 25, 2006 1.173 1.176 1.159 1.176 1,800 +0.01(+0.76%)
Sep 22, 2006 1.178 1.178 1.167 1.167 4,200 +0.04(+3.25%)
Sep 21, 2006 1.188 1.188 1.122 1.130 46,398 -0.02(-1.64%)
Sep 20, 2006 1.162 1.162 1.140 1.149 4,800 -0.04(-3.45%)
Sep 19, 2006 1.169 1.190 1.169 1.190 3,000 +0.01(+0.66%)
Sep 18, 2006 1.161 1.182 1.159 1.182 5,040 -0.00(-0.37%)
Sep 15, 2006 1.176 1.194 1.176 1.187 3,600 -0.01(-0.65%)
Sep 14, 2006 1.194 1.194 1.194 1.194 600 +0.01(+0.94%)
Sep 13, 2006 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 12, 2006 1.178 1.194 1.176 1.183 4,200 -0.00(-0.19%)
Sep 11, 2006 1.167 1.191 1.149 1.186 14,484 -0.01(-0.84%)
Sep 08, 2006 1.196 1.196 1.196 1.196 600 +0.03(+2.48%)
Sep 07, 2006 1.220 1.220 1.140 1.167 18,000 +0.03(+2.44%)
Sep 06, 2006 1.203 1.248 1.139 1.139 31,788 -0.06(-5.36%)
Sep 05, 2006 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Sep 01, 2006 1.220 1.220 1.198 1.203 5,802 -0.01(-0.55%)
Aug 31, 2006 1.188 1.220 1.182 1.210 39,516 +0.02(+1.78%)
Aug 30, 2006 1.192 1.192 1.183 1.189 4,200 +0.01(+0.94%)
Aug 29, 2006 1.172 1.178 1.172 1.178 6,600 -0.01(-0.93%)
Aug 28, 2006 1.182 1.191 1.172 1.189 4,200 -0.00(-0.28%)
Aug 25, 2006 1.192 1.192 1.192 1.192 1,200 +0.03(+2.19%)
Aug 24, 2006 1.194 1.194 1.167 1.167 6,000 -0.04(-2.96%)
Aug 23, 2006 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
Aug 22, 2006 1.202 1.202 1.202 1.202 1,200 +0.00(+0.00%)
Aug 21, 2006 1.194 1.202 1.194 1.202 2,856 +0.01(+0.67%)
Aug 18, 2006 1.176 1.194 1.162 1.194 11,400 +0.02(+1.69%)
Aug 17, 2006 1.178 1.210 1.171 1.174 33,000 -0.05(-3.82%)
Aug 16, 2006 1.210 1.252 1.164 1.221 18,552 -0.01(-0.99%)
Aug 15, 2006 1.207 1.259 1.151 1.233 163,350 -0.01(-0.72%)
Aug 14, 2006 1.256 1.256 1.210 1.242 84,084 -0.02(-1.24%)
Aug 11, 2006 1.257 1.266 1.257 1.258 4,800 +0.01(+0.71%)
Aug 10, 2006 1.283 1.321 1.247 1.249 74,640 -0.07(-4.99%)
Aug 09, 2006 1.258 1.314 1.246 1.314 129,318 +0.02(+1.46%)
Aug 08, 2006 1.259 1.320 1.259 1.296 132,000 +0.03(+2.19%)
Aug 07, 2006 1.282 1.291 1.257 1.268 117,138 -0.00(-0.26%)
Aug 04, 2006 1.286 1.290 1.259 1.271 59,400 +0.01(+0.44%)
Aug 03, 2006 1.283 1.288 1.259 1.266 62,400 -0.05(-3.96%)
Aug 02, 2006 1.318 1.318 1.318 1.318 600 +0.04(+3.49%)
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.