Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.071 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 23, 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 (%)
Nov 26, 2014 5.240 5.250 5.250 5.250 1,000 -0.10(-1.87%)
Nov 24, 2014 5.250 5.350 5.350 5.350 112 +0.05(+0.94%)
Nov 20, 2014 5.250 5.300 5.300 5.300 4 +0.09(+1.83%)
Nov 19, 2014 5.207 5.207 5.205 5.205 2,020 -0.17(-3.16%)
Nov 18, 2014 5.375 5.375 5.375 5.375 2,000 -0.11(-2.01%)
Nov 17, 2014 5.165 5.490 5.165 5.485 26,150 -0.05(-0.99%)
Nov 14, 2014 5.445 5.620 5.445 5.540 12,092 +0.18(+3.45%)
Nov 13, 2014 5.110 5.550 5.110 5.355 10,012 -0.11(-2.10%)
Nov 12, 2014 4.890 5.840 4.605 5.470 245,434 +0.47(+9.51%)
Nov 11, 2014 5.030 5.040 4.950 4.995 4,750 +0.04(+0.91%)
Nov 07, 2014 5.030 4.950 4.950 4.950 1,800 +0.05(+1.02%)
Nov 06, 2014 4.895 4.970 4.895 4.900 6,000 +0.00(+0.00%)
Nov 05, 2014 4.795 4.900 4.795 4.900 1,600 +0.08(+1.55%)
Nov 04, 2014 4.650 5.125 4.650 4.825 52,736 +0.10(+2.12%)
Nov 03, 2014 4.665 4.750 4.665 4.725 5,970 -0.03(-0.53%)
Oct 31, 2014 4.750 4.750 4.745 4.750 4,492 -0.09(-1.96%)
Oct 30, 2014 4.790 5.125 4.545 4.845 44,512 -0.07(-1.45%)
Oct 28, 2014 4.915 4.916 4.916 4.916 400 +0.03(+0.61%)
Oct 23, 2014 5.000 4.887 4.887 4.887 1,600 +0.03(+0.55%)
Oct 17, 2014 4.935 4.860 4.860 4.860 1,600 -0.00(-0.10%)
Oct 16, 2014 4.860 5.000 4.835 4.865 3,164 -0.11(-2.21%)
Oct 13, 2014 4.845 4.975 4.975 4.975 1,400 -0.03(-0.50%)
Oct 10, 2014 4.925 5.000 4.925 5.000 13,904 +0.03(+0.50%)
Oct 09, 2014 4.975 4.975 4.975 4.975 6,452 -0.01(-0.30%)
Oct 08, 2014 4.985 4.990 4.985 4.990 1,970 -0.01(-0.20%)
Oct 07, 2014 5.000 5.000 5.000 5.000 472 +0.00(+0.00%)
Oct 06, 2014 5.000 5.000 5.000 5.000 614 +0.13(+2.67%)
Oct 03, 2014 4.892 4.892 4.870 4.870 1,618 -0.13(-2.70%)
Oct 02, 2014 5.005 5.005 5.005 5.005 794 -0.00(-0.10%)
Oct 01, 2014 5.030 5.030 5.010 5.010 798 +0.00(+0.00%)
Sep 30, 2014 5.010 5.010 5.010 5.010 838 +0.00(+0.00%)
Sep 29, 2014 4.910 5.010 4.910 5.010 1,316 +0.00(+0.00%)
Sep 26, 2014 5.010 5.010 5.010 5.010 1,308 +0.10(+2.04%)
Sep 25, 2014 5.005 5.010 4.830 4.910 3,056 -0.12(-2.39%)
Sep 24, 2014 5.035 5.035 5.030 5.030 1,310 -0.01(-0.15%)
Sep 23, 2014 5.025 5.037 5.025 5.037 1,214 -0.01(-0.15%)
Sep 22, 2014 5.035 5.045 5.005 5.045 3,152 -0.00(-0.10%)
Sep 19, 2014 5.001 5.050 5.001 5.050 2,800 +0.00(+0.00%)
Sep 16, 2014 5.100 5.050 5.050 5.050 2 -0.05(-0.89%)
Sep 15, 2014 5.015 5.125 5.015 5.095 2,038 -0.03(-0.59%)
Sep 12, 2014 4.855 5.125 4.855 5.125 3,700 +0.03(+0.49%)
Sep 11, 2014 5.078 5.100 5.050 5.100 4,500 +0.05(+0.99%)
Sep 10, 2014 5.025 5.075 5.025 5.050 3,872 +0.02(+0.50%)
Sep 09, 2014 5.025 5.025 5.025 5.025 604 +0.00(+0.00%)
Sep 08, 2014 4.995 5.025 4.990 5.025 2,298 +0.07(+1.32%)
Sep 05, 2014 4.960 4.960 4.955 4.960 4,600 +0.00(+0.10%)
Sep 04, 2014 4.965 4.960 4.955 4.955 5,982 -0.00(-0.10%)
Sep 02, 2014 4.950 4.960 4.960 4.960 28 +0.01(+0.20%)
Aug 29, 2014 4.900 4.950 4.950 4.950 15,800 +0.04(+0.92%)
Aug 28, 2014 4.983 5.020 4.905 4.905 2,110 +0.00(+0.00%)
Aug 27, 2014 4.885 4.905 4.885 4.905 6,200 +0.03(+0.51%)
Aug 26, 2014 4.855 4.880 4.855 4.880 1,200 -0.03(-0.61%)
Aug 22, 2014 5.085 4.910 4.910 4.910 12,000 -0.12(-2.39%)
Aug 21, 2014 5.035 5.035 5.025 5.030 1,748 +0.15(+2.97%)
Aug 20, 2014 4.905 5.135 4.880 4.885 11,084 -0.24(-4.68%)
Aug 19, 2014 5.140 5.140 5.125 5.125 2,828 -0.03(-0.49%)
Aug 18, 2014 4.995 5.200 4.845 5.150 2,640 +0.35(+7.22%)
Aug 15, 2014 5.320 5.370 4.700 4.803 13,864 -0.58(-10.72%)
Aug 14, 2014 4.880 5.425 4.880 5.380 41,166 +0.48(+9.80%)
Aug 13, 2014 4.850 4.905 4.850 4.900 5,228 +0.03(+0.62%)
Aug 08, 2014 4.870 4.870 4.870 4.870 3,400 +0.16(+3.34%)
Aug 07, 2014 4.690 4.875 4.690 4.713 3,990 +0.01(+0.27%)
Aug 05, 2014 4.775 4.700 4.700 4.700 9,600 -0.14(-2.89%)
Aug 04, 2014 5.000 5.000 4.840 4.840 17,244 +0.06(+1.36%)
Aug 01, 2014 4.775 4.775 4.775 4.775 220 -0.12(-2.45%)
Jul 31, 2014 5.095 5.105 4.895 4.895 4,872 -0.21(-4.02%)
Jul 30, 2014 5.225 5.225 5.090 5.100 2,854 +0.06(+1.29%)
Jul 29, 2014 5.125 5.125 5.035 5.035 3,602 -0.09(-1.76%)
Jul 28, 2014 5.125 5.125 5.125 5.125 3,004 +0.28(+5.78%)
Jul 25, 2014 4.660 4.865 4.660 4.845 3,744 -0.05(-1.02%)
Jul 23, 2014 4.895 4.895 4.890 4.895 3,274 +0.07(+1.55%)
Jul 22, 2014 4.730 4.865 4.730 4.820 10,232 -0.05(-1.13%)
Jul 21, 2014 4.815 4.950 4.700 4.875 8,760 +0.12(+2.63%)
Jul 18, 2014 4.805 4.830 4.715 4.750 21,894 +0.05(+1.06%)
Jul 17, 2014 4.690 4.815 4.680 4.700 11,944 +0.05(+1.16%)
Jul 16, 2014 4.640 4.825 4.635 4.646 53,732 -0.05(-1.14%)
Jul 15, 2014 4.850 4.850 4.590 4.700 59,020 -0.15(-3.16%)
Jul 14, 2014 4.925 4.925 4.854 4.854 616 -0.07(-1.45%)
Jul 11, 2014 4.925 4.925 4.925 4.925 908 +0.07(+1.44%)
Jul 10, 2014 4.995 4.995 4.750 4.855 23,762 -0.20(-3.96%)
Jul 09, 2014 5.005 5.055 5.005 5.055 2,620 +0.04(+0.70%)
Jul 08, 2014 5.044 5.044 5.020 5.020 1,248 +0.03(+0.70%)
Jul 07, 2014 4.985 4.985 4.985 4.985 314 -0.04(-0.80%)
Jul 03, 2014 5.025 5.025 5.025 5.025 1,200 +0.04(+0.90%)
Jul 02, 2014 5.023 5.023 4.980 4.980 1,704 -0.07(-1.39%)
Jul 01, 2014 5.005 5.050 5.005 5.050 600 +0.05(+0.93%)
Jun 30, 2014 5.050 5.050 4.975 5.003 7,482 -0.01(-0.23%)
Jun 27, 2014 5.086 5.109 4.980 5.015 4,210 +0.02(+0.50%)
Jun 26, 2014 4.990 4.990 4.990 4.990 248 -0.09(-1.77%)
Jun 25, 2014 5.070 5.080 5.070 5.080 10,214 +0.05(+0.99%)
Jun 24, 2014 5.080 5.080 5.030 5.030 9,132 -0.16(-3.17%)
Jun 20, 2014 5.020 5.195 5.195 5.195 400 +0.21(+4.32%)
Jun 19, 2014 4.980 4.980 4.980 4.980 2,000 -0.03(-0.60%)
Jun 16, 2014 4.995 5.010 5.010 5.010 144 -0.03(-0.69%)
Jun 13, 2014 5.045 5.045 5.045 5.045 290 +0.03(+0.60%)
Jun 10, 2014 5.010 5.015 5.015 5.015 5,800 +0.02(+0.46%)
Jun 05, 2014 4.992 4.992 4.992 4.992 0 -0.16(-3.07%)
Jun 04, 2014 5.220 5.220 4.945 5.150 13,404 -0.03(-0.68%)
Jun 03, 2014 5.185 5.185 5.185 5.185 200 -0.06(-1.05%)
Jun 02, 2014 5.000 5.240 5.000 5.240 1,616 +0.32(+6.46%)
May 30, 2014 4.922 4.922 4.922 4.922 200 -0.08(-1.65%)
May 29, 2014 4.856 5.005 4.856 5.005 6,818 +0.10(+2.14%)
May 28, 2014 4.870 4.905 4.850 4.900 76,954 +0.04(+0.93%)
May 27, 2014 4.865 4.890 4.855 4.855 5,800 -0.07(-1.52%)
May 23, 2014 5.120 4.930 4.930 4.930 16,400 -0.05(-1.05%)
May 21, 2014 4.982 4.982 4.982 4.982 14 -0.14(-2.78%)
May 19, 2014 5.125 5.125 5.125 5.125 174 +0.02(+0.39%)
May 16, 2014 5.115 5.115 5.105 5.105 5,392 -0.01(-0.29%)
May 15, 2014 5.180 5.195 5.120 5.120 13,812 -0.07(-1.35%)
May 14, 2014 5.245 5.245 5.190 5.190 10,100 -0.04(-0.76%)
May 13, 2014 5.120 5.400 5.120 5.230 12,450 +0.15(+2.98%)
May 12, 2014 5.055 5.158 5.055 5.079 4,698 +0.08(+1.58%)
May 09, 2014 5.060 5.060 5.000 5.000 25,836 -0.07(-1.28%)
May 07, 2014 5.125 5.065 5.065 5.065 2,600 -0.09(-1.84%)
May 06, 2014 5.266 5.340 5.155 5.160 11,842 -0.04(-0.67%)
May 05, 2014 5.195 5.195 5.195 5.195 210 +0.00(+0.10%)
May 02, 2014 5.365 5.365 5.175 5.190 6,692 -0.23(-4.24%)
May 01, 2014 5.420 5.420 5.420 5.420 200 +0.14(+2.75%)
Apr 30, 2014 5.230 5.275 5.205 5.275 2,604 -0.07(-1.40%)
Apr 29, 2014 5.390 5.390 5.350 5.350 2,962 -0.07(-1.20%)
Apr 28, 2014 5.285 5.415 5.280 5.415 2,610 +0.12(+2.36%)
Apr 25, 2014 5.220 5.385 5.180 5.290 49,874 +0.04(+0.76%)
Apr 24, 2014 5.240 5.320 5.240 5.250 12,136 +0.05(+0.87%)
Apr 23, 2014 5.232 5.415 5.205 5.205 19,020 +0.02(+0.39%)
Apr 22, 2014 5.340 5.370 5.185 5.185 22,094 -0.14(-2.63%)
Apr 21, 2014 5.295 5.450 5.185 5.325 15,002 +0.10(+1.91%)
Apr 17, 2014 5.130 5.225 5.225 5.225 23,400 +0.07(+1.46%)
Apr 16, 2014 4.955 5.360 4.850 5.150 208,628 +0.29(+6.08%)
Apr 15, 2014 4.805 4.890 4.770 4.855 43,146 +0.02(+0.31%)
Apr 14, 2014 4.805 5.035 4.735 4.840 39,254 +0.09(+1.89%)
Apr 11, 2014 4.780 4.780 4.715 4.750 6,104 -0.04(-0.73%)
Apr 10, 2014 4.900 4.900 4.725 4.785 42,038 -0.14(-2.84%)
Apr 09, 2014 4.920 4.945 4.920 4.925 27,200 -0.06(-1.10%)
Apr 08, 2014 4.985 4.985 4.980 4.980 600 +0.04(+0.81%)
Apr 07, 2014 4.935 4.940 4.910 4.940 1,526 +0.00(+0.00%)
Apr 04, 2014 4.900 4.945 4.900 4.940 600 +0.01(+0.10%)
Apr 03, 2014 4.935 4.935 4.900 4.935 9,400 -0.04(-0.79%)
Apr 02, 2014 4.940 4.974 4.895 4.974 31,800 +0.03(+0.70%)
Apr 01, 2014 4.890 4.950 4.890 4.940 7,072 +0.02(+0.41%)
Mar 31, 2014 4.989 4.989 4.906 4.920 11,270 -0.00(-0.00%)
Mar 28, 2014 4.969 4.970 4.920 4.920 4,802 -0.08(-1.60%)
Mar 26, 2014 4.955 5.000 5.000 5.000 3,800 -0.04(-0.70%)
Mar 25, 2014 5.005 5.035 5.005 5.035 920 -0.04(-0.79%)
Mar 24, 2014 5.000 5.075 5.000 5.075 7,214 +0.21(+4.21%)
Mar 21, 2014 4.880 4.925 4.865 4.870 7,044 -0.07(-1.42%)
Mar 20, 2014 4.851 4.945 4.846 4.940 23,136 +0.08(+1.54%)
Mar 19, 2014 4.840 5.060 4.830 4.865 8,046 -0.12(-2.51%)
Mar 18, 2014 5.055 5.055 4.865 4.990 497,046 -0.14(-2.71%)
Mar 17, 2014 4.900 5.129 4.900 5.129 3,434 +0.23(+4.78%)
Mar 13, 2014 4.880 4.895 4.895 4.895 168 -0.01(-0.10%)
Mar 12, 2014 4.880 4.901 4.880 4.900 2,400 -0.03(-0.61%)
Mar 11, 2014 4.925 4.930 4.925 4.930 38,614 -0.03(-0.50%)
Mar 10, 2014 4.955 4.955 4.955 4.955 1,144 +0.02(+0.41%)
Mar 07, 2014 4.925 4.935 4.925 4.935 5,600 +0.00(+0.00%)
Mar 06, 2014 4.910 4.945 4.910 4.935 9,556 -0.01(-0.20%)
Mar 05, 2014 5.000 5.000 4.855 4.945 4,400 -0.00(-0.10%)
Mar 04, 2014 4.947 4.950 4.947 4.950 1,088 -0.00(-0.10%)
Mar 03, 2014 4.990 5.020 4.926 4.955 4,244 +0.03(+0.61%)
Feb 28, 2014 4.931 4.935 4.925 4.925 6,016 -0.04(-0.82%)
Feb 27, 2014 5.065 5.065 4.890 4.965 1,426 -0.01(-0.19%)
Feb 26, 2014 4.855 4.975 4.785 4.975 17,546 +0.11(+2.37%)
Feb 25, 2014 4.945 4.945 4.850 4.860 2,208 -0.09(-1.81%)
Feb 24, 2014 4.850 4.960 4.850 4.949 780 -0.01(-0.21%)
Feb 21, 2014 4.825 4.960 4.825 4.960 1,840 +0.11(+2.27%)
Feb 20, 2014 4.800 4.850 4.800 4.850 5,790 -0.15(-3.00%)
Feb 18, 2014 4.960 5.000 5.000 5.000 30,200 +0.00(+0.00%)
Feb 14, 2014 4.890 5.000 5.000 5.000 39,600 +0.11(+2.15%)
Feb 13, 2014 4.870 4.900 4.855 4.895 12,592 +0.02(+0.41%)
Feb 12, 2014 4.880 4.880 4.835 4.875 7,200 +0.02(+0.41%)
Feb 11, 2014 4.805 4.890 4.805 4.855 11,480 +0.03(+0.62%)
Feb 10, 2014 4.775 4.895 4.768 4.825 23,774 +0.05(+1.04%)
Feb 07, 2014 4.766 4.795 4.765 4.775 7,738 +0.02(+0.32%)
Feb 06, 2014 4.776 4.840 4.745 4.760 13,192 -0.10(-2.06%)
Feb 05, 2014 4.830 4.870 4.744 4.860 25,078 +0.03(+0.62%)
Feb 04, 2014 4.850 4.884 4.830 4.830 8,886 -0.03(-0.51%)
Feb 03, 2014 4.855 4.900 4.850 4.855 13,654 -0.03(-0.72%)
Jan 31, 2014 4.860 4.890 4.855 4.890 25,090 +0.02(+0.41%)
Jan 30, 2014 4.855 4.875 4.855 4.870 10,250 -0.00(-0.10%)
Jan 29, 2014 4.855 4.900 4.855 4.875 11,980 -0.02(-0.39%)
Jan 28, 2014 4.845 4.920 4.810 4.894 15,002 -0.03(-0.53%)
Jan 27, 2014 4.875 4.920 4.779 4.920 10,216 +0.03(+0.51%)
Jan 24, 2014 4.850 4.965 4.777 4.895 92,230 +0.07(+1.45%)
Jan 23, 2014 4.825 4.825 4.805 4.825 9,632 +0.00(+0.00%)
Jan 22, 2014 4.840 4.850 4.825 4.825 37,074 -0.04(-0.92%)
Jan 21, 2014 4.990 4.990 4.825 4.870 13,738 +0.05(+1.14%)
Jan 17, 2014 4.950 4.815 4.815 4.815 5,600 -0.08(-1.72%)
Jan 16, 2014 4.940 4.940 4.815 4.899 13,770 -0.00(-0.01%)
Jan 15, 2014 4.851 4.900 4.827 4.900 7,756 +0.05(+1.01%)
Jan 14, 2014 5.125 5.125 4.851 4.851 90,062 -0.53(-9.83%)
Jan 13, 2014 5.450 5.600 5.345 5.380 7,188 -0.19(-3.32%)
Jan 10, 2014 5.355 5.565 5.355 5.565 932 +0.04(+0.72%)
Jan 09, 2014 5.650 5.650 5.525 5.525 1,170 -0.01(-0.18%)
Jan 08, 2014 5.565 5.725 5.450 5.535 31,416 -0.09(-1.69%)
Jan 07, 2014 5.285 5.705 5.285 5.630 47,646 +0.33(+6.23%)
Jan 06, 2014 5.408 5.463 5.300 5.300 2,564 -0.03(-0.47%)
Jan 03, 2014 5.275 5.445 5.275 5.325 15,548 +0.03(+0.47%)
Jan 02, 2014 5.240 5.355 5.190 5.300 15,436 +0.08(+1.44%)
Dec 31, 2013 5.205 5.225 5.225 5.225 18,400 +0.02(+0.48%)
Dec 30, 2013 5.300 5.300 5.185 5.200 2,428 -0.15(-2.88%)
Dec 27, 2013 5.395 5.395 5.230 5.354 2,410 -0.05(-0.85%)
Dec 26, 2013 5.310 5.430 5.300 5.400 3,488 +0.08(+1.50%)
Dec 24, 2013 5.171 5.331 5.171 5.320 9,804 +0.06(+1.14%)
Dec 23, 2013 5.300 5.300 5.160 5.260 12,972 +0.05(+1.06%)
Dec 20, 2013 5.215 5.475 5.205 5.205 7,752 +0.00(+0.00%)
Dec 19, 2013 5.320 5.450 5.205 5.205 5,606 -0.05(-0.95%)
Dec 18, 2013 5.375 5.495 5.130 5.255 8,234 -0.19(-3.40%)
Dec 17, 2013 5.450 5.450 5.270 5.440 21,302 +0.10(+1.78%)
Dec 16, 2013 5.245 5.495 5.245 5.345 4,122 +0.13(+2.58%)
Dec 13, 2013 5.230 5.295 5.170 5.210 18,360 -0.01(-0.18%)
Dec 12, 2013 5.435 5.500 5.165 5.220 2,864 -0.29(-5.18%)
Dec 11, 2013 5.250 5.525 5.250 5.505 1,480 +0.30(+5.76%)
Dec 10, 2013 5.245 5.525 5.175 5.205 19,662 -0.09(-1.79%)
Dec 09, 2013 5.385 5.397 5.230 5.300 8,146 -0.02(-0.28%)
Dec 06, 2013 5.265 5.315 5.200 5.315 0 +0.06(+1.14%)
Dec 05, 2013 5.125 5.490 5.100 5.255 0 +0.25(+5.00%)
Dec 04, 2013 5.120 5.125 4.985 5.005 0 +0.00(+0.10%)
Dec 03, 2013 5.000 5.000 4.990 5.000 0 +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.