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 (%)
Feb 28, 2011 2.625 2.650 2.625 2.650 68,352 +0.10(+3.92%)
Feb 25, 2011 2.438 2.598 2.437 2.550 83,408 +0.15(+6.25%)
Feb 24, 2011 2.362 2.438 2.362 2.400 10,460 +0.04(+1.80%)
Feb 23, 2011 2.370 2.375 2.357 2.357 10,400 +0.04(+1.84%)
Feb 22, 2011 2.372 2.372 2.312 2.315 6,800 -0.00(-0.11%)
Feb 18, 2011 2.333 2.333 2.312 2.318 5,960 -0.02(-0.75%)
Feb 17, 2011 2.333 2.335 2.333 2.335 1,360 +0.01(+0.32%)
Feb 16, 2011 2.340 2.340 2.312 2.328 12,756 +0.00(+0.11%)
Feb 15, 2011 2.345 2.345 2.300 2.325 62,740 -0.01(-0.53%)
Feb 14, 2011 2.350 2.350 2.337 2.337 800 +0.01(+0.32%)
Feb 11, 2011 2.337 2.337 2.330 2.330 4,400 -0.01(-0.32%)
Feb 10, 2011 2.328 2.388 2.325 2.337 9,128 -0.02(-1.06%)
Feb 09, 2011 2.335 2.410 2.333 2.362 7,380 +0.02(+1.07%)
Feb 08, 2011 2.342 2.395 2.325 2.338 3,600 -0.00(-0.21%)
Feb 07, 2011 2.433 2.433 2.325 2.342 23,476 -0.10(-3.90%)
Feb 04, 2011 2.433 2.438 2.433 2.438 800 +0.11(+4.84%)
Feb 03, 2011 2.450 2.450 2.312 2.325 11,360 -0.12(-4.98%)
Feb 02, 2011 2.310 2.447 2.310 2.447 5,400 +0.08(+3.46%)
Feb 01, 2011 2.470 2.470 2.315 2.365 21,916 -0.08(-3.47%)
Jan 31, 2011 2.288 2.465 2.288 2.450 8,520 +0.09(+3.70%)
Jan 28, 2011 2.350 2.467 2.350 2.362 27,976 +0.01(+0.53%)
Jan 27, 2011 2.350 2.350 2.329 2.350 6,400 +0.00(+0.11%)
Jan 26, 2011 2.350 2.350 2.347 2.348 1,800 +0.00(+0.00%)
Jan 25, 2011 2.295 2.348 2.295 2.348 10,000 +0.05(+2.07%)
Jan 24, 2011 2.300 2.300 2.297 2.300 4,256 +0.05(+2.22%)
Jan 21, 2011 2.297 2.297 2.250 2.250 1,600 +0.01(+0.45%)
Jan 20, 2011 2.297 2.297 2.240 2.240 13,200 -0.00(-0.11%)
Jan 19, 2011 2.308 2.308 2.237 2.243 22,400 +0.01(+0.22%)
Jan 18, 2011 2.272 2.272 2.237 2.237 24,440 -0.04(-1.54%)
Jan 14, 2011 2.312 2.312 2.212 2.272 71,644 -0.16(-6.48%)
Jan 13, 2011 2.430 2.430 2.430 2.430 1,600 +0.05(+2.10%)
Jan 12, 2011 2.375 2.380 2.312 2.380 13,992 +0.00(+0.21%)
Jan 11, 2011 2.375 2.375 2.375 2.375 400 +0.00(+0.19%)
Jan 10, 2011 2.340 2.375 2.325 2.370 11,500 +0.03(+1.30%)
Jan 07, 2011 2.340 2.340 2.337 2.340 10,752 +0.00(+0.00%)
Jan 06, 2011 2.312 2.340 2.312 2.340 12,000 +0.06(+2.86%)
Jan 04, 2011 2.277 2.275 2.275 2.275 41,600 +0.00(+0.00%)
Jan 03, 2011 2.263 2.325 2.248 2.275 14,284 +0.01(+0.55%)
Dec 31, 2010 2.312 2.312 2.263 2.263 3,016 -0.04(-1.63%)
Dec 30, 2010 2.297 2.300 2.275 2.300 21,328 -0.02(-0.86%)
Dec 29, 2010 2.320 2.320 2.297 2.320 3,200 +0.02(+0.98%)
Dec 28, 2010 2.320 2.320 2.225 2.297 4,140 +0.08(+3.49%)
Dec 27, 2010 2.320 2.320 2.193 2.220 4,600 -0.10(-4.31%)
Dec 23, 2010 2.320 2.320 2.320 2.320 400 -0.01(-0.22%)
Dec 22, 2010 2.320 2.325 2.320 2.325 800 +0.00(+0.00%)
Dec 21, 2010 2.333 2.340 2.316 2.325 8,200 -0.00(-0.16%)
Dec 20, 2010 2.335 2.335 2.329 2.329 1,900 -0.01(-0.27%)
Dec 17, 2010 2.333 2.335 2.333 2.335 816 +0.00(+0.00%)
Dec 16, 2010 2.348 2.348 2.331 2.335 4,812 +0.05(+2.08%)
Dec 15, 2010 2.317 2.317 2.288 2.288 15,428 +0.00(+0.00%)
Dec 14, 2010 2.328 2.328 2.288 2.288 6,400 -0.04(-1.61%)
Dec 13, 2010 2.325 2.325 2.325 2.325 1,200 +0.01(+0.32%)
Dec 10, 2010 2.368 2.368 2.317 2.317 5,408 +0.04(+1.87%)
Dec 09, 2010 2.370 2.370 2.250 2.275 19,600 -0.06(-2.78%)
Dec 08, 2010 2.375 2.375 2.340 2.340 800 -0.03(-1.06%)
Dec 07, 2010 2.382 2.382 2.365 2.365 3,512 +0.10(+4.19%)
Dec 06, 2010 2.430 2.430 2.228 2.270 6,812 -0.08(-3.20%)
Dec 03, 2010 2.340 2.345 2.312 2.345 21,360 -0.03(-1.26%)
Dec 02, 2010 2.425 2.430 2.375 2.375 47,204 -0.06(-2.26%)
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.