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

Jewett-Cameron Trd (NQ: JCTCF )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 24, 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 (%)
Dec 29, 2015 4.980 5.025 5.025 5.025 3,000 -0.22(-4.28%)
Dec 24, 2015 5.250 5.250 5.250 5.250 88 +0.13(+2.55%)
Dec 23, 2015 5.105 5.119 5.105 5.119 1,596 -0.00(-0.01%)
Dec 22, 2015 5.000 5.249 4.985 5.120 9,226 -0.09(-1.73%)
Dec 21, 2015 5.224 5.224 4.975 5.210 5,800 +0.08(+1.66%)
Dec 18, 2015 4.910 5.125 4.910 5.125 15,112 -0.10(-1.90%)
Dec 17, 2015 5.245 5.250 5.224 5.224 3,546 -0.03(-0.49%)
Dec 16, 2015 5.235 5.250 5.182 5.250 4,096 +0.30(+6.06%)
Dec 15, 2015 4.975 4.995 4.950 4.950 33,004 +0.00(+0.00%)
Dec 14, 2015 4.975 4.975 4.950 4.950 12,382 -0.04(-0.90%)
Dec 11, 2015 4.950 4.995 4.950 4.995 862 +0.02(+0.40%)
Dec 07, 2015 4.975 4.975 4.975 4.975 14 -0.01(-0.20%)
Dec 03, 2015 4.950 4.985 4.985 4.985 1,200 -0.04(-0.80%)
Dec 02, 2015 5.025 5.025 5.025 5.025 248 +0.09(+1.92%)
Dec 01, 2015 4.940 4.940 4.931 4.931 400 -0.28(-5.36%)
Nov 30, 2015 5.000 5.210 4.875 5.210 29,638 -0.07(-1.33%)
Nov 23, 2015 5.000 5.280 5.280 5.280 48 -0.02(-0.47%)
Nov 20, 2015 5.325 5.325 5.305 5.305 664 -0.03(-0.47%)
Nov 19, 2015 5.330 5.330 5.330 5.330 768 +0.30(+5.96%)
Nov 18, 2015 5.005 5.073 4.980 5.030 6,534 +0.03(+0.60%)
Nov 17, 2015 5.010 5.090 5.000 5.000 3,440 -0.00(-0.00%)
Nov 11, 2015 5.125 5.000 5.000 5.000 5,600 -0.13(-2.53%)
Nov 10, 2015 5.130 5.130 5.130 5.130 230 +0.08(+1.58%)
Nov 09, 2015 4.745 5.100 4.745 5.050 10,564 +0.40(+8.60%)
Nov 05, 2015 4.750 4.650 4.650 4.650 1,600 -0.10(-2.11%)
Nov 04, 2015 4.750 4.750 4.750 4.750 1,272 -0.00(-0.00%)
Nov 03, 2015 4.750 4.750 4.750 4.750 7,858 +0.00(+0.00%)
Nov 02, 2015 4.750 4.750 4.750 4.750 16,000 +0.02(+0.42%)
Oct 30, 2015 4.775 4.775 4.730 4.730 872 +0.00(+0.10%)
Oct 29, 2015 4.735 4.782 4.725 4.725 20,892 +0.00(+0.00%)
Oct 28, 2015 4.700 4.725 4.700 4.725 19,140 +0.06(+1.18%)
Oct 22, 2015 4.930 4.670 4.670 4.670 1,800 +0.10(+2.19%)
Oct 15, 2015 4.570 4.570 4.570 4.570 200 +0.00(+0.11%)
Oct 14, 2015 4.452 4.623 4.452 4.565 5,476 +0.07(+1.44%)
Oct 13, 2015 4.480 4.500 4.480 4.500 2,006 +0.13(+2.97%)
Oct 12, 2015 4.355 4.370 4.355 4.370 3,748 +0.00(+0.01%)
Oct 09, 2015 4.334 4.370 4.334 4.370 598 +0.02(+0.52%)
Oct 08, 2015 4.350 4.350 4.340 4.347 5,742 -0.14(-3.08%)
Oct 06, 2015 4.480 4.485 4.485 4.485 138 +0.29(+7.04%)
Oct 05, 2015 4.190 4.190 4.190 4.190 320 +0.34(+8.83%)
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.