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, 2019 7.230 7.230 7.230 103 +0.00(+0.00%)
Feb 27, 2019 7.540 7.540 7.230 7.230 513 -0.22(-2.95%)
Feb 26, 2019 7.400 7.450 7.400 7.450 618 +0.03(+0.40%)
Feb 25, 2019 7.146 7.639 7.146 7.420 4,519 +0.19(+2.63%)
Feb 22, 2019 7.550 7.650 7.185 7.230 12,700 -0.32(-4.24%)
Feb 21, 2019 7.310 7.550 7.310 7.550 2,064 +0.53(+7.55%)
Feb 20, 2019 7.357 7.357 7.020 7.020 1,144 -0.28(-3.84%)
Feb 19, 2019 7.315 7.315 7.300 7.300 288 +0.15(+2.10%)
Feb 15, 2019 7.150 7.425 7.013 7.150 17,100 +0.00(+0.00%)
Feb 14, 2019 7.150 7.470 7.150 7.150 4,337 -0.27(-3.64%)
Feb 13, 2019 7.200 7.420 7.150 7.420 4,296 +0.22(+3.06%)
Feb 12, 2019 7.180 7.360 7.180 7.200 1,407 +0.00(+0.00%)
Feb 11, 2019 7.500 7.500 7.170 7.200 1,069 -0.31(-4.13%)
Feb 08, 2019 7.510 7.510 7.510 7.510 1,000 +0.31(+4.30%)
Feb 07, 2019 7.190 7.200 7.190 7.200 728 +0.04(+0.56%)
Feb 06, 2019 7.164 7.164 7.160 14 -0.00(-0.05%)
Feb 05, 2019 7.170 7.530 7.150 7.164 4,597 +0.01(+0.19%)
Feb 04, 2019 7.160 7.200 7.150 7.150 4,961 -0.40(-5.30%)
Feb 01, 2019 7.200 7.550 7.200 7.550 1,100 +0.00(+0.00%)
Jan 31, 2019 7.550 7.550 7.550 16 +0.00(+0.00%)
Jan 30, 2019 7.550 7.550 7.550 7.550 224 +0.11(+1.46%)
Jan 29, 2019 7.410 7.441 7.410 7.441 7,005 +0.04(+0.56%)
Jan 28, 2019 7.450 7.450 7.400 7.400 408 -0.05(-0.67%)
Jan 25, 2019 7.270 7.550 7.270 7.450 3,700 +0.30(+4.20%)
Jan 24, 2019 7.150 7.150 7.150 17 -0.00(-0.00%)
Jan 23, 2019 7.190 7.190 7.150 7.150 5,236 -0.01(-0.14%)
Jan 22, 2019 7.160 7.160 7.160 7.160 278 -0.34(-4.53%)
Jan 18, 2019 7.630 7.940 7.450 7.500 5,600 +0.35(+4.90%)
Jan 17, 2019 7.960 7.960 7.050 7.150 2,041 +0.24(+3.47%)
Jan 16, 2019 6.911 6.911 6.910 91 -0.00(-0.02%)
Jan 15, 2019 7.041 7.041 6.911 6.911 534 -0.09(-1.27%)
Jan 14, 2019 7.016 7.016 7.000 7.000 826 +0.25(+3.70%)
Jan 11, 2019 6.850 7.000 6.730 6.750 8,500 -0.26(-3.66%)
Jan 10, 2019 6.990 7.040 6.800 7.007 2,915 +0.29(+4.27%)
Jan 09, 2019 6.800 7.120 6.552 6.720 10,875 +0.26(+4.02%)
Jan 08, 2019 7.060 7.060 6.230 6.460 10,382 -0.65(-9.14%)
Jan 07, 2019 7.110 7.110 7.110 90 +0.00(+0.00%)
Jan 04, 2019 7.110 7.110 7.110 88 +0.00(+0.00%)
Jan 03, 2019 7.110 7.110 7.110 125 +0.00(+0.00%)
Jan 02, 2019 7.110 7.110 7.110 7.110 587 +0.00(+0.00%)
Dec 31, 2018 7.150 7.190 6.690 7.110 7,800 -0.23(-3.13%)
Dec 28, 2018 7.250 7.340 7.150 7.340 7,800 +0.11(+1.52%)
Dec 27, 2018 7.200 7.230 7.200 7.230 4,199 -0.21(-2.82%)
Dec 26, 2018 7.201 7.440 7.201 7.440 1,071 +0.20(+2.76%)
Dec 24, 2018 7.200 7.240 7.200 7.240 400 -0.02(-0.28%)
Dec 21, 2018 7.400 7.400 7.150 7.260 11,700 -0.34(-4.47%)
Dec 20, 2018 7.620 7.620 7.450 7.600 1,243 +0.17(+2.29%)
Dec 19, 2018 8.220 8.220 7.360 7.430 1,648 -0.04(-0.54%)
Dec 18, 2018 7.650 8.175 7.470 7.470 16,552 +0.06(+0.81%)
Dec 17, 2018 8.150 8.150 7.410 7.410 953 -0.78(-9.52%)
Dec 14, 2018 8.190 8.190 8.190 8.190 200 +0.09(+1.11%)
Dec 13, 2018 8.990 8.990 7.990 8.100 2,120 +0.58(+7.71%)
Dec 12, 2018 7.520 7.520 7.520 7.520 444 +0.01(+0.13%)
Dec 11, 2018 7.500 7.870 7.500 7.510 1,129 +0.06(+0.81%)
Dec 10, 2018 7.750 7.750 7.450 7.450 234 +0.03(+0.40%)
Dec 07, 2018 7.300 7.420 7.300 7.420 1,000 +0.14(+1.92%)
Dec 06, 2018 7.310 7.350 7.280 7.280 5,659 -0.09(-1.22%)
Dec 04, 2018 7.370 7.370 7.370 7.370 1,900 -0.08(-1.01%)
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.