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 (%)
Apr 26, 2024 5.206 5.370 5.206 5.370 6,357 +0.25(+4.80%)
Apr 25, 2024 5.000 5.210 5.000 5.124 4,209 +0.12(+2.48%)
Apr 24, 2024 5.100 5.100 5.000 5.000 1,042 -0.07(-1.39%)
Apr 23, 2024 5.000 5.100 5.000 5.071 4,979 -0.05(-0.96%)
Apr 22, 2024 5.150 5.200 5.100 5.120 8,575 +0.01(+0.29%)
Apr 19, 2024 5.000 5.105 5.000 5.105 3,522 +0.11(+2.10%)
Apr 18, 2024 4.610 5.040 4.610 5.000 2,427 +0.42(+9.17%)
Apr 17, 2024 4.720 4.730 4.580 4.580 3,621 -0.14(-2.97%)
Apr 16, 2024 5.250 5.260 4.500 4.720 15,265 -0.73(-13.39%)
Apr 15, 2024 5.490 5.500 5.400 5.450 5,556 -0.24(-4.22%)
Apr 11, 2024 5.690 507 +0.15(+2.71%)
Apr 10, 2024 5.455 5.571 5.455 5.540 6,485 +0.07(+1.20%)
Apr 09, 2024 5.620 5.620 5.474 5.474 405 -0.03(-0.47%)
Apr 08, 2024 5.500 5.500 5.500 5.500 6,091 +0.16(+3.00%)
Apr 04, 2024 5.340 86 +0.00(+0.00%)
Apr 03, 2024 5.340 5.340 5.340 5.340 218 -0.04(-0.74%)
Apr 02, 2024 5.350 5.380 5.340 5.380 2,300 +0.04(+0.75%)
Apr 01, 2024 5.585 5.585 5.340 5.340 461 +0.00(+0.04%)
Mar 27, 2024 5.338 146 +0.01(+0.15%)
Mar 26, 2024 5.330 5.330 5.330 5.330 460 -0.07(-1.30%)
Mar 25, 2024 5.400 5.400 5.400 5.400 330 +0.02(+0.37%)
Mar 22, 2024 5.420 5.420 5.380 5.380 1,508 -0.04(-0.74%)
Mar 21, 2024 5.530 5.530 5.420 5.420 523 +0.00(+0.00%)
Mar 20, 2024 5.420 5.420 5.420 5.420 399 +0.00(+0.00%)
Mar 19, 2024 5.622 5.622 5.420 5.420 1,129 -0.29(-5.08%)
Mar 18, 2024 5.550 5.710 5.500 5.710 3,814 +0.32(+5.94%)
Mar 15, 2024 5.360 5.390 5.360 5.390 1,746 +0.03(+0.56%)
Mar 13, 2024 5.360 335 -0.02(-0.37%)
Mar 12, 2024 5.361 5.380 5.361 5.380 570 +0.02(+0.32%)
Mar 08, 2024 5.363 271 +0.01(+0.24%)
Mar 07, 2024 5.050 5.350 5.050 5.350 1,753 -0.02(-0.37%)
Mar 06, 2024 5.370 5.370 5.370 5.370 343 +0.00(+0.00%)
Mar 05, 2024 5.370 5.370 5.370 5.370 282 +0.12(+2.29%)
Mar 04, 2024 5.250 5.250 5.250 5.250 545 +0.01(+0.19%)
Mar 01, 2024 5.210 5.240 5.210 5.240 10,631 -0.03(-0.64%)
Feb 23, 2024 5.274 139 -0.09(-1.61%)
Feb 22, 2024 5.330 5.420 5.325 5.360 5,019 +0.03(+0.56%)
Feb 21, 2024 5.330 5.330 5.330 5.330 277 -0.22(-3.96%)
Feb 20, 2024 5.720 5.720 5.550 5.550 842 -0.18(-3.14%)
Feb 14, 2024 5.730 163 -0.01(-0.17%)
Feb 13, 2024 5.350 5.740 5.350 5.740 920 +0.41(+7.69%)
Feb 12, 2024 5.440 5.440 5.330 5.330 739 +0.21(+4.10%)
Feb 09, 2024 5.120 5.120 5.120 5.120 450 -0.36(-6.57%)
Feb 08, 2024 5.100 5.480 5.100 5.480 1,007 +0.01(+0.09%)
Feb 06, 2024 5.475 17 +0.28(+5.29%)
Feb 05, 2024 5.300 5.300 5.175 5.200 5,791 -0.23(-4.24%)
Feb 02, 2024 5.340 5.430 5.330 5.430 1,283 +0.08(+1.50%)
Feb 01, 2024 5.300 5.350 5.300 5.350 1,040 +0.10(+1.90%)
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 5.740 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%)
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.