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

Jewett-Cameron Trd (NQ: JCTCF )

5.492 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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 (%)
Mar 29, 2018 7.350 7.350 7.350 0 -0.03(-0.34%)
Mar 23, 2018 7.375 7.375 7.375 162 -0.10(-1.34%)
Mar 21, 2018 7.475 7.475 7.475 70 +0.25(+3.46%)
Mar 19, 2018 7.225 7.225 7.225 4 +0.02(+0.35%)
Mar 16, 2018 7.225 7.350 7.200 7.200 5,818 -0.08(-1.03%)
Mar 15, 2018 7.250 7.275 7.250 7.275 14,680 +0.03(+0.34%)
Mar 13, 2018 7.250 7.250 7.250 250 -0.05(-0.68%)
Mar 08, 2018 7.300 7.300 7.300 20 +0.00(+0.00%)
Mar 07, 2018 7.400 7.500 7.300 7.300 8,100 -0.05(-0.68%)
Mar 06, 2018 7.410 7.410 7.350 7.350 806 -0.03(-0.34%)
Mar 05, 2018 7.625 7.625 7.375 7.375 1,630 -0.12(-1.67%)
Mar 02, 2018 7.350 7.500 7.350 7.500 2,480 +0.05(+0.67%)
Mar 01, 2018 7.450 7.450 7.450 7.450 678 +0.10(+1.36%)
Feb 27, 2018 7.350 7.350 7.350 60 +0.00(+0.00%)
Feb 23, 2018 7.350 7.350 7.350 0 +0.07(+1.03%)
Feb 22, 2018 7.275 7.275 7.275 7.275 3,140 -0.02(-0.34%)
Feb 20, 2018 7.300 7.300 7.300 0 +0.05(+0.65%)
Feb 12, 2018 7.253 7.253 7.253 0 -0.25(-3.30%)
Feb 08, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Feb 06, 2018 7.400 7.400 7.400 84 -0.10(-1.33%)
Feb 05, 2018 7.500 7.500 7.500 7.500 1,010 +0.48(+6.89%)
Feb 02, 2018 7.016 7.016 7.016 7.016 470 -0.66(-8.58%)
Feb 01, 2018 7.675 7.675 7.675 7.675 276 +0.35(+4.78%)
Jan 31, 2018 7.325 7.325 7.325 7.325 1,576 +0.00(+0.00%)
Jan 30, 2018 7.125 7.350 7.125 7.325 6,664 +0.26(+3.66%)
Jan 29, 2018 7.067 7.067 7.067 7.067 490 -0.46(-6.09%)
Jan 26, 2018 7.675 7.675 7.525 7.525 21,990 +0.00(+0.00%)
Jan 25, 2018 7.525 7.525 7.525 7.525 8,750 +0.00(+0.00%)
Jan 23, 2018 7.525 7.525 7.525 118 -0.12(-1.55%)
Jan 19, 2018 7.644 7.644 7.644 10 -0.03(-0.41%)
Jan 18, 2018 7.565 7.725 7.550 7.675 3,174 +0.15(+1.99%)
Jan 17, 2018 7.525 7.716 7.525 7.525 60,134 -0.32(-4.14%)
Jan 16, 2018 7.475 7.875 7.350 7.850 21,118 +0.42(+5.72%)
Jan 12, 2018 7.425 7.425 7.425 0 -0.28(-3.57%)
Jan 11, 2018 7.322 7.914 7.300 7.700 11,850 +0.50(+6.94%)
Jan 10, 2018 7.300 6.850 7.200 5,036 +0.35(+5.11%)
Jan 09, 2018 7.150 7.275 6.675 6.850 44,326 -0.40(-5.52%)
Jan 08, 2018 6.875 7.250 6.500 7.250 11,888 +0.38(+5.45%)
Jan 05, 2018 7.100 7.125 6.725 6.875 69,638 -0.28(-3.85%)
Jan 04, 2018 7.450 7.450 7.150 7.150 5,900 -0.52(-6.84%)
Jan 03, 2018 7.500 7.675 7.500 7.675 1,400 +0.05(+0.66%)
Jan 02, 2018 7.717 7.717 7.525 7.625 4,562 +0.12(+1.67%)
Dec 28, 2017 7.500 7.500 7.500 0 +0.03(+0.33%)
Dec 27, 2017 7.720 7.720 7.475 7.475 8,966 -0.10(-1.32%)
Dec 26, 2017 7.788 7.788 7.250 7.575 18,582 +0.03(+0.33%)
Dec 22, 2017 7.700 7.700 7.387 7.550 7,716 -0.20(-2.58%)
Dec 21, 2017 7.675 7.750 7.675 7.750 4,334 +0.09(+1.17%)
Dec 20, 2017 7.660 7.675 7.660 7.660 2,788 -0.09(-1.16%)
Dec 19, 2017 7.750 7.750 7.750 7.750 508 +0.12(+1.64%)
Dec 18, 2017 7.700 7.700 7.625 7.625 3,182 -0.08(-0.97%)
Dec 15, 2017 7.700 7.700 7.700 7.700 5,840 +0.10(+1.32%)
Dec 14, 2017 7.600 7.600 7.600 7.600 20,204 +0.02(+0.33%)
Dec 13, 2017 7.300 7.750 7.300 7.575 9,748 -0.02(-0.33%)
Dec 11, 2017 7.600 7.600 7.600 2,302 +0.24(+3.24%)
Dec 07, 2017 7.362 7.362 7.362 2,806 -0.51(-6.52%)
Dec 06, 2017 7.573 7.925 7.573 7.875 4,026 +0.33(+4.30%)
Dec 05, 2017 7.500 7.700 7.500 7.550 11,026 -0.20(-2.58%)
Dec 04, 2017 7.950 7.750 7.750 8,280 -0.20(-2.52%)
Dec 01, 2017 7.950 7.950 7.950 7.950 794 +0.33(+4.26%)
Nov 30, 2017 7.623 7.625 7.623 7.625 1,166 +0.12(+1.67%)
Nov 29, 2017 7.646 7.646 7.350 7.500 11,062 -0.17(-2.27%)
Nov 28, 2017 7.775 7.788 7.674 7.674 4,956 -0.08(-0.98%)
Nov 27, 2017 7.515 7.750 7.515 7.750 10,472 +0.33(+4.38%)
Nov 24, 2017 7.412 7.425 7.412 7.425 9,436 -0.15(-1.98%)
Nov 22, 2017 7.575 7.575 7.575 7.575 682 -0.17(-2.26%)
Nov 21, 2017 7.750 7.750 7.750 7.750 992 -0.00(-0.03%)
Nov 20, 2017 7.600 7.753 7.600 7.753 4,180 +0.16(+2.14%)
Nov 17, 2017 7.875 7.875 7.590 7.590 1,164 -0.16(-2.06%)
Nov 16, 2017 7.711 7.750 7.711 7.750 442 +0.25(+3.33%)
Nov 15, 2017 7.200 8.060 7.175 7.500 10,260 +0.25(+3.48%)
Nov 14, 2017 7.250 7.250 7.062 7.247 4,056 -0.03(-0.38%)
Nov 13, 2017 7.750 7.750 6.800 7.275 7,826 -0.44(-5.67%)
Nov 10, 2017 8.125 8.125 7.713 7.713 9,400 -0.16(-2.06%)
Nov 09, 2017 7.875 7.875 7.875 7.875 356 +0.00(+0.00%)
Nov 07, 2017 7.875 7.875 7.875 378 +0.04(+0.57%)
Nov 06, 2017 7.700 8.075 7.700 7.830 4,126 +0.21(+2.69%)
Nov 03, 2017 8.250 8.250 7.625 7.625 3,436 -0.25(-3.17%)
Nov 02, 2017 8.025 8.075 7.773 7.875 4,324 -0.50(-5.97%)
Nov 01, 2017 7.553 8.425 7.553 8.375 1,912 +0.56(+7.12%)
Oct 31, 2017 7.975 8.760 7.800 7.818 11,512 -0.06(-0.72%)
Oct 30, 2017 7.369 8.950 7.303 7.875 20,606 +0.65(+9.00%)
Oct 27, 2017 7.125 7.225 7.125 7.225 9,218 +0.00(+0.00%)
Oct 26, 2017 7.250 7.250 7.175 7.225 2,012 +0.10(+1.40%)
Oct 25, 2017 7.450 7.450 6.950 7.125 6,926 -0.03(-0.35%)
Oct 24, 2017 7.100 7.250 7.050 7.150 23,512 +0.12(+1.78%)
Oct 23, 2017 6.940 7.025 6.940 7.025 1,092 +0.12(+1.81%)
Oct 20, 2017 6.875 6.943 6.850 6.900 4,064 +0.03(+0.36%)
Oct 19, 2017 6.900 7.000 6.875 6.875 6,422 -0.12(-1.79%)
Oct 18, 2017 6.975 7.040 6.900 7.000 9,232 +0.00(+0.00%)
Oct 17, 2017 7.025 7.250 7.000 7.000 9,120 +0.04(+0.52%)
Oct 16, 2017 7.025 7.250 6.950 6.964 74,512 -0.01(-0.09%)
Oct 13, 2017 6.971 6.971 6.971 6.971 226 +0.02(+0.29%)
Oct 12, 2017 6.950 6.950 6.950 6.950 2,116 +0.00(+0.00%)
Oct 11, 2017 6.975 6.975 6.950 6.950 11,018 -0.02(-0.36%)
Oct 09, 2017 6.975 6.975 6.975 38 -0.03(-0.36%)
Oct 05, 2017 7.000 7.000 7.000 228 +0.08(+1.08%)
Oct 04, 2017 6.950 6.950 6.925 6.925 5,042 +0.00(+0.00%)
Oct 03, 2017 6.925 6.990 6.814 6.925 4,004 -0.08(-1.07%)
Oct 02, 2017 7.050 7.050 7.000 7.000 1,704 +0.07(+0.94%)
Sep 26, 2017 6.935 6.935 6.935 154 -0.05(-0.67%)
Sep 25, 2017 6.982 6.982 6.982 6.982 1,920 +0.13(+1.93%)
Sep 22, 2017 6.850 6.850 6.850 6.850 336 +0.02(+0.37%)
Sep 20, 2017 6.825 6.825 6.825 82 +0.03(+0.37%)
Sep 19, 2017 6.753 6.825 6.753 6.800 5,078 +0.05(+0.70%)
Sep 18, 2017 6.900 6.900 6.753 6.753 2,282 -0.25(-3.54%)
Sep 15, 2017 6.961 7.000 6.961 7.000 1,778 +0.00(+0.06%)
Sep 14, 2017 6.925 6.996 6.925 6.996 914 +0.07(+0.99%)
Sep 13, 2017 6.928 6.928 6.928 6.928 704 -0.12(-1.70%)
Sep 12, 2017 6.950 7.048 6.950 7.048 548 +0.14(+1.95%)
Sep 11, 2017 6.912 6.912 6.912 6.912 2,300 -0.08(-1.11%)
Sep 07, 2017 6.990 6.990 6.990 2 -0.06(-0.85%)
Sep 06, 2017 7.050 7.050 7.050 7.050 2,632 -0.10(-1.40%)
Sep 05, 2017 7.152 7.152 7.147 7.150 1,282 +0.20(+2.88%)
Sep 01, 2017 6.950 6.950 6.950 6.950 554 -0.02(-0.36%)
Aug 31, 2017 6.975 7.175 6.975 6.975 14,520 +0.02(+0.36%)
Aug 30, 2017 6.975 7.000 6.900 6.950 13,014 -0.05(-0.71%)
Aug 29, 2017 6.971 7.000 6.971 7.000 1,366 +0.09(+1.31%)
Aug 28, 2017 6.975 6.975 6.909 6.909 2,060 -0.07(-0.94%)
Aug 25, 2017 6.975 6.975 6.975 6.975 492 +0.10(+1.45%)
Aug 24, 2017 6.775 6.875 6.775 6.875 828 -0.12(-1.79%)
Aug 21, 2017 7.000 7.000 7.000 138 +0.15(+2.19%)
Aug 18, 2017 6.900 6.900 6.800 6.850 3,622 -0.10(-1.40%)
Aug 17, 2017 6.875 6.947 6.875 6.947 1,958 +0.10(+1.42%)
Aug 16, 2017 6.750 6.850 6.750 6.850 6,464 +0.11(+1.63%)
Aug 15, 2017 6.747 6.750 6.740 6.740 1,678 +0.01(+0.21%)
Aug 14, 2017 6.750 6.750 6.726 6.726 1,440 -0.02(-0.36%)
Aug 11, 2017 6.700 6.750 6.700 6.750 3,024 -0.05(-0.74%)
Aug 08, 2017 6.800 6.800 6.800 0 -0.08(-1.09%)
Aug 03, 2017 6.875 6.875 6.875 60 -0.03(-0.36%)
Aug 02, 2017 7.072 7.080 6.900 6.900 2,724 -0.20(-2.82%)
Aug 01, 2017 7.100 7.100 7.100 7.100 1,202 +0.05(+0.71%)
Jul 31, 2017 7.050 7.050 6.800 7.050 4,140 +0.10(+1.40%)
Jul 28, 2017 6.928 6.953 6.925 6.953 2,130 -0.10(-1.38%)
Jul 27, 2017 7.050 7.050 6.925 7.050 3,884 +0.00(+0.00%)
Jul 26, 2017 7.087 7.087 7.050 7.050 1,122 +0.22(+3.30%)
Jul 25, 2017 7.150 7.228 6.825 6.825 10,988 -0.33(-4.55%)
Jul 24, 2017 6.950 7.150 6.950 7.150 24,808 +0.23(+3.25%)
Jul 21, 2017 6.800 6.990 6.800 6.925 10,530 +0.17(+2.59%)
Jul 20, 2017 6.725 6.800 6.725 6.750 12,594 +0.03(+0.37%)
Jul 19, 2017 6.525 6.875 6.525 6.725 27,214 +0.19(+2.96%)
Jul 18, 2017 6.375 7.050 6.375 6.532 86,218 +0.53(+8.86%)
Jul 17, 2017 6.120 6.120 5.825 6.000 16,824 -0.12(-2.04%)
Jul 14, 2017 6.128 6.162 5.963 6.125 6,408 -0.05(-0.81%)
Jul 13, 2017 6.050 6.175 5.950 6.175 6,270 -0.01(-0.20%)
Jul 12, 2017 6.250 6.250 6.188 6.188 2,650 -0.01(-0.20%)
Jul 10, 2017 6.200 6.200 6.200 96 -0.05(-0.80%)
Jul 07, 2017 6.175 6.463 6.175 6.250 7,136 -0.03(-0.40%)
Jul 06, 2017 6.275 6.300 6.275 6.275 1,038 -0.12(-1.95%)
Jul 05, 2017 6.141 6.750 5.925 6.400 41,186 +0.50(+8.47%)
Jul 03, 2017 5.900 5.900 5.900 5.900 24 +0.00(+0.00%)
Jun 29, 2017 5.900 5.900 5.900 24 -0.02(-0.42%)
Jun 28, 2017 5.900 6.025 5.900 5.925 4,536 +0.02(+0.42%)
Jun 27, 2017 5.875 5.900 5.875 5.900 2,264 -0.10(-1.67%)
Jun 22, 2017 6.000 6.000 6.000 220 -0.47(-7.34%)
Jun 21, 2017 6.475 6.475 6.475 6.475 200 +0.28(+4.48%)
Jun 20, 2017 6.500 6.500 6.177 6.198 5,900 -0.05(-0.84%)
Jun 19, 2017 6.350 6.350 5.811 6.250 46,626 +0.08(+1.21%)
Jun 16, 2017 6.175 6.175 6.175 6.175 1,014 +0.12(+1.93%)
Jun 15, 2017 6.200 6.200 6.058 6.058 1,622 +0.06(+0.97%)
Jun 14, 2017 6.150 6.200 6.000 6.000 2,110 -0.20(-3.23%)
Jun 13, 2017 6.200 6.200 6.200 6.200 1,112 +0.20(+3.33%)
Jun 12, 2017 5.750 6.000 5.750 6.000 11,466 +0.25(+4.35%)
Jun 06, 2017 5.750 5.750 5.750 180 +0.03(+0.44%)
Jun 05, 2017 5.725 5.734 5.725 5.725 6,654 -0.03(-0.43%)
Jun 01, 2017 5.750 5.750 5.750 6 +0.00(+0.00%)
May 31, 2017 5.750 5.750 5.750 5.750 476 -0.12(-2.13%)
May 30, 2017 5.822 5.875 5.822 5.875 2,294 +0.12(+2.17%)
May 26, 2017 5.750 5.750 5.750 5.750 9,236 +0.00(+0.00%)
May 25, 2017 5.800 5.838 5.750 5.750 18,952 +0.00(+0.00%)
May 24, 2017 5.744 5.875 5.708 5.750 19,526 +0.12(+2.22%)
May 23, 2017 5.625 5.625 5.625 5.625 200 +0.00(+0.00%)
May 22, 2017 5.625 5.625 5.625 5.625 320 -0.10(-1.75%)
May 19, 2017 5.737 5.737 5.725 5.725 1,818 -0.03(-0.43%)
May 17, 2017 5.750 5.750 5.750 98 +0.00(+0.00%)
May 11, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
May 09, 2017 5.750 5.750 5.750 6 +0.08(+1.32%)
May 05, 2017 5.675 5.675 5.675 130 -0.08(-1.30%)
May 04, 2017 5.850 5.850 5.750 5.750 4,402 -0.10(-1.67%)
May 03, 2017 5.848 5.848 5.848 5.848 416 -0.00(-0.04%)
May 02, 2017 5.950 5.950 5.825 5.850 4,502 +0.02(+0.43%)
May 01, 2017 5.750 5.825 5.750 5.825 1,760 -0.06(-1.09%)
Apr 28, 2017 5.650 5.889 5.650 5.889 1,146 +0.26(+4.65%)
Apr 27, 2017 5.775 5.775 5.700 5.628 2,084 -0.25(-4.21%)
Apr 25, 2017 5.875 5.875 5.875 0 -0.12(-1.95%)
Apr 24, 2017 6.000 6.000 5.975 5.992 17,122 -0.00(-0.02%)
Apr 20, 2017 5.993 5.993 5.993 12 -0.16(-2.55%)
Apr 19, 2017 6.000 6.350 6.000 6.150 2,958 +0.12(+2.07%)
Apr 18, 2017 6.025 6.025 6.025 6.025 1,984 -0.25(-3.98%)
Apr 12, 2017 6.275 6.275 6.275 152 +0.25(+4.15%)
Apr 11, 2017 6.025 6.025 6.025 6.025 402 +0.00(+0.00%)
Apr 10, 2017 6.075 6.075 6.025 6.025 2,082 -0.05(-0.82%)
Apr 07, 2017 6.100 6.100 6.025 6.075 5,174 +0.00(+0.00%)
Apr 06, 2017 6.100 6.100 6.075 6.075 802 +0.03(+0.41%)
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.