Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.263 2.288 2.263 2.288 41,400 +0.03(+1.33%)
Feb 28, 2012 2.245 2.257 2.188 2.257 11,720 +0.03(+1.46%)
Feb 27, 2012 2.188 2.228 2.188 2.225 67,944 +0.02(+1.14%)
Feb 24, 2012 2.200 2.250 2.200 2.200 20,800 -0.04(-1.68%)
Feb 23, 2012 2.188 2.250 2.188 2.237 5,200 +0.05(+2.52%)
Feb 22, 2012 2.178 2.250 2.163 2.183 28,480 +0.00(+0.23%)
Feb 21, 2012 2.237 2.268 2.175 2.178 327,988 -0.06(-2.68%)
Feb 17, 2012 2.248 2.250 2.237 2.237 8,800 +0.01(+0.45%)
Feb 16, 2012 2.228 2.237 2.228 2.228 8,500 -0.01(-0.45%)
Feb 15, 2012 2.250 2.250 2.225 2.237 6,780 -0.01(-0.56%)
Feb 14, 2012 2.228 2.250 2.225 2.250 5,984 +0.02(+1.01%)
Feb 13, 2012 2.250 2.347 2.225 2.228 529,572 +0.03(+1.25%)
Feb 07, 2012 2.248 2.200 2.200 2.200 370,400 -0.05(-2.22%)
Feb 03, 2012 2.250 2.250 2.250 2.250 16,000 +0.04(+1.93%)
Feb 01, 2012 2.225 2.208 2.208 2.208 10,400 +0.02(+1.03%)
Jan 30, 2012 2.185 2.185 2.185 2.185 0 +0.15(+7.24%)
Jan 26, 2012 2.038 2.038 2.038 2.038 0 -0.03(-1.57%)
Jan 23, 2012 2.070 2.070 2.070 2.070 0 +0.01(+0.36%)
Jan 20, 2012 2.062 2.062 2.062 2.062 2,000 -0.00(-0.24%)
Jan 18, 2012 2.062 2.067 2.067 2.067 56,800 +0.07(+3.63%)
Jan 17, 2012 1.942 1.995 1.942 1.995 2,252 +0.01(+0.25%)
Jan 13, 2012 1.938 1.990 1.938 1.990 1,200 -0.01(-0.50%)
Jan 11, 2012 1.992 2.000 2.000 2.000 16,800 +0.05(+2.56%)
Jan 10, 2012 2.042 2.042 1.938 1.950 5,204 -0.05(-2.74%)
Jan 06, 2012 2.105 2.005 2.005 2.005 3,200 +0.00(+0.12%)
Jan 05, 2012 2.055 2.062 2.000 2.002 3,200 -0.02(-1.11%)
Jan 04, 2012 1.958 2.025 1.958 2.025 800 -0.02(-0.86%)
Dec 30, 2011 2.112 2.147 2.013 2.042 5,600 +0.06(+3.29%)
Dec 29, 2011 1.949 2.013 1.949 1.978 4,400 +0.00(+0.13%)
Dec 28, 2011 1.954 1.991 1.940 1.975 53,200 -0.00(-0.13%)
Dec 27, 2011 1.962 1.978 1.962 1.978 800 -0.05(-2.47%)
Dec 23, 2011 2.007 2.053 2.007 2.027 12,400 +0.03(+1.63%)
Dec 21, 2011 2.025 2.035 1.973 1.995 54,000 +0.02(+1.01%)
Dec 20, 2011 2.050 2.050 1.975 1.975 7,900 -0.01(-0.75%)
Dec 19, 2011 2.050 2.100 1.955 1.990 19,016 -0.06(-3.05%)
Dec 16, 2011 1.965 2.053 1.965 2.053 6,596 +0.14(+7.32%)
Dec 13, 2011 1.913 1.913 1.913 1.913 0 -0.01(-0.39%)
Dec 12, 2011 2.060 2.060 1.920 1.920 2,400 -0.05(-2.54%)
Dec 09, 2011 1.952 1.970 1.895 1.970 1,200 -0.03(-1.75%)
Dec 07, 2011 2.005 2.005 2.005 2.005 1,600 +0.00(+0.25%)
Dec 06, 2011 1.995 2.013 1.995 2.000 10,928 +0.01(+0.63%)
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.