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

Jewett-Cameron Trd (NQ: JCTCF )

5.390 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 (%)
Apr 30, 2020 5.410 5.500 5.400 5.400 599 -0.53(-8.94%)
Apr 29, 2020 5.420 5.930 5.420 5.930 1,776 +0.51(+9.41%)
Apr 28, 2020 5.370 5.428 5.350 5.420 2,607 -0.02(-0.37%)
Apr 27, 2020 5.350 5.440 5.110 5.440 1,340 +0.06(+1.09%)
Apr 24, 2020 5.200 5.381 5.200 5.381 1,200 -0.12(-2.11%)
Apr 23, 2020 5.700 5.710 5.300 5.497 1,108 +0.30(+5.72%)
Apr 22, 2020 5.240 5.300 5.100 5.200 2,657 -0.05(-0.95%)
Apr 21, 2020 5.430 5.430 5.160 5.250 7,285 -0.16(-2.96%)
Apr 20, 2020 5.290 5.466 5.100 5.410 17,843 -0.62(-10.28%)
Apr 17, 2020 6.030 6.030 6.030 104 +0.00(+0.00%)
Apr 16, 2020 6.030 6.030 6.030 6.030 319 -0.06(-0.99%)
Apr 15, 2020 6.700 6.700 6.090 6.090 674 -0.63(-9.37%)
Apr 13, 2020 6.720 6.720 6.720 0 +0.75(+12.56%)
Apr 09, 2020 5.500 5.970 5.463 5.970 1,400 +0.17(+2.93%)
Apr 08, 2020 5.800 5.800 5.800 215 +0.00(+0.00%)
Apr 07, 2020 5.790 5.800 5.770 5.800 1,928 +0.18(+3.16%)
Apr 06, 2020 5.250 5.720 5.250 5.622 2,469 +0.37(+7.10%)
Apr 03, 2020 5.300 5.300 5.250 5.250 500 +0.00(+0.00%)
Apr 02, 2020 5.250 5.250 5.250 5.250 461 -0.09(-1.69%)
Apr 01, 2020 5.340 5.340 5.340 5.340 216 -0.04(-0.74%)
Mar 31, 2020 5.380 5.380 5.380 5.380 471 +0.01(+0.19%)
Mar 30, 2020 5.370 5.370 5.370 5.370 383 +0.09(+1.70%)
Mar 27, 2020 5.250 5.280 5.250 5.280 600 +0.11(+2.13%)
Mar 26, 2020 5.533 5.533 5.170 5.170 1,472 -0.33(-6.00%)
Mar 25, 2020 5.420 5.500 5.420 5.500 2,365 +0.04(+0.73%)
Mar 23, 2020 5.460 5.460 5.460 0 +0.43(+8.55%)
Mar 20, 2020 5.280 5.280 5.030 5.030 800 -0.26(-4.91%)
Mar 19, 2020 5.290 5.290 5.290 1 +0.00(+0.00%)
Mar 18, 2020 5.290 5.290 5.290 5.290 314 -0.03(-0.56%)
Mar 17, 2020 5.364 5.364 5.320 5.320 456 -0.15(-2.81%)
Mar 16, 2020 5.474 5.474 5.474 5.474 1,162 -0.58(-9.52%)
Mar 13, 2020 6.050 6.050 6.050 6.050 400 +0.05(+0.83%)
Mar 12, 2020 6.000 6.470 6.000 6.000 465 -0.95(-13.67%)
Mar 11, 2020 6.576 7.060 6.576 6.950 2,221 -0.04(-0.57%)
Mar 10, 2020 7.000 7.000 6.390 6.990 573 +0.60(+9.39%)
Mar 09, 2020 7.090 7.090 6.390 6.390 872 -0.56(-8.06%)
Mar 06, 2020 7.000 7.025 6.950 6.950 2,500 -0.05(-0.71%)
Mar 05, 2020 7.000 7.000 7.000 7.000 1,261 +0.00(+0.00%)
Mar 04, 2020 7.000 7.022 7.000 7.000 513 -0.00(-0.00%)
Mar 03, 2020 7.000 7.000 7.000 7.000 3,461 -0.01(-0.11%)
Mar 02, 2020 7.000 7.050 7.000 7.008 2,489 +0.01(+0.11%)
Feb 28, 2020 7.070 7.250 7.000 7.000 17,200 -0.34(-4.63%)
Feb 27, 2020 7.351 7.351 7.320 7.340 551 -0.14(-1.87%)
Feb 26, 2020 7.340 7.530 7.340 7.480 1,201 +0.14(+1.91%)
Feb 25, 2020 7.346 7.430 7.307 7.340 1,170 -0.13(-1.74%)
Feb 24, 2020 7.430 7.470 7.430 7.470 226 -0.34(-4.37%)
Feb 21, 2020 7.800 8.000 7.800 7.811 6,000 +0.00(+0.01%)
Feb 20, 2020 7.800 7.820 7.800 7.810 1,440 +0.47(+6.40%)
Feb 19, 2020 7.680 7.810 7.340 7.340 1,454 -0.07(-0.94%)
Feb 18, 2020 7.370 7.410 7.370 7.410 209 -0.28(-3.64%)
Feb 14, 2020 7.475 7.690 7.475 7.690 1,400 +0.09(+1.18%)
Feb 13, 2020 7.435 7.600 7.435 7.600 2,382 +0.00(+0.00%)
Feb 12, 2020 7.365 7.600 7.365 7.600 2,584 +0.27(+3.68%)
Feb 11, 2020 7.340 7.340 7.330 7.330 205 -0.13(-1.72%)
Feb 10, 2020 7.391 7.458 7.391 7.458 749 -0.01(-0.07%)
Feb 07, 2020 7.280 7.500 7.280 7.464 7,300 +0.19(+2.66%)
Feb 06, 2020 7.260 7.270 7.260 7.270 311 -0.28(-3.71%)
Feb 05, 2020 7.550 7.550 7.550 81 +0.00(+0.00%)
Feb 04, 2020 7.684 7.684 7.550 7.550 1,263 -0.10(-1.31%)
Feb 03, 2020 7.690 7.690 7.400 7.650 2,576 +0.08(+1.06%)
Jan 31, 2020 7.700 7.740 7.570 7.570 4,700 -0.16(-2.07%)
Jan 30, 2020 7.730 7.730 7.730 15 +0.00(+0.00%)
Jan 29, 2020 7.800 7.800 7.730 7.730 397 +0.03(+0.39%)
Jan 27, 2020 7.700 7.700 7.700 0 -0.04(-0.52%)
Jan 24, 2020 7.740 7.740 7.740 7.740 400 +0.01(+0.13%)
Jan 23, 2020 7.720 7.800 7.713 7.730 1,347 -0.03(-0.39%)
Jan 22, 2020 7.780 7.780 7.760 7.760 488 -0.14(-1.77%)
Jan 21, 2020 7.780 7.900 7.780 7.900 476 +0.11(+1.41%)
Jan 17, 2020 7.930 7.930 7.790 7.790 400 -0.14(-1.82%)
Jan 15, 2020 7.934 7.934 7.934 0 +0.19(+2.51%)
Jan 14, 2020 7.740 8.000 7.740 7.740 942 -0.21(-2.64%)
Jan 13, 2020 7.750 7.950 7.750 7.950 2,105 -0.04(-0.50%)
Jan 10, 2020 7.912 8.000 7.875 7.990 6,700 -0.01(-0.12%)
Jan 09, 2020 8.000 8.000 8.000 3 +0.00(+0.00%)
Jan 08, 2020 8.000 8.000 8.000 13 +0.00(+0.00%)
Jan 07, 2020 8.000 8.000 8.000 8.000 1,370 +0.00(+0.00%)
Jan 06, 2020 8.000 8.000 8.000 8.000 809 +0.09(+1.14%)
Jan 03, 2020 7.990 8.000 7.900 7.910 4,000 -0.07(-0.88%)
Jan 02, 2020 7.983 7.983 7.980 7.980 582 +0.27(+3.50%)
Dec 31, 2019 7.900 7.975 7.710 7.710 1,700 -0.19(-2.41%)
Dec 30, 2019 7.910 7.910 7.900 7.900 1,308 -0.07(-0.82%)
Dec 27, 2019 8.000 8.000 7.965 7.965 1,400 -0.04(-0.56%)
Dec 26, 2019 7.960 8.010 7.920 8.010 333 -0.05(-0.62%)
Dec 24, 2019 7.980 8.141 7.980 8.060 2,400 +0.06(+0.75%)
Dec 23, 2019 7.990 8.000 7.990 8.000 2,797 +0.10(+1.27%)
Dec 20, 2019 7.900 7.900 7.900 26 +0.00(+0.00%)
Dec 19, 2019 7.900 7.900 7.900 7.900 416 +0.03(+0.38%)
Dec 18, 2019 7.870 7.870 7.870 7.870 223 -0.09(-1.13%)
Dec 17, 2019 7.960 7.960 7.960 7.960 211 +0.00(+0.02%)
Dec 16, 2019 8.000 8.000 7.870 7.959 10,322 -0.04(-0.51%)
Dec 13, 2019 7.930 8.010 7.930 8.000 4,400 +0.12(+1.52%)
Dec 12, 2019 8.000 8.000 7.880 7.880 10,936 -0.12(-1.50%)
Dec 11, 2019 7.930 8.000 7.930 8.000 2,044 +0.05(+0.63%)
Dec 10, 2019 7.960 7.960 7.950 7.950 302 -0.05(-0.62%)
Dec 09, 2019 7.860 8.000 7.860 8.000 1,460 +0.12(+1.52%)
Dec 06, 2019 7.880 7.880 7.880 7.880 200 +0.02(+0.29%)
Dec 05, 2019 7.857 7.857 7.857 7.857 551 +0.05(+0.61%)
Dec 04, 2019 7.930 8.000 7.810 7.810 943 -0.14(-1.80%)
Dec 03, 2019 7.953 7.953 7.953 7.953 316 -0.01(-0.10%)
Dec 02, 2019 7.961 7.961 7.961 1 +0.00(+0.00%)
Nov 27, 2019 7.961 7.961 7.961 0 +0.01(+0.08%)
Nov 26, 2019 7.980 7.980 7.955 7.955 2,106 -0.04(-0.56%)
Nov 25, 2019 8.000 8.000 8.000 13 +0.00(+0.00%)
Nov 22, 2019 8.000 8.000 8.000 8.000 2,000 +0.02(+0.25%)
Nov 21, 2019 7.980 8.000 7.980 7.980 8,236 -0.01(-0.13%)
Nov 20, 2019 7.990 8.000 7.990 7.990 2,067 -0.01(-0.12%)
Nov 19, 2019 8.000 8.000 8.000 8.000 3,751 +0.02(+0.22%)
Nov 18, 2019 7.983 7.983 7.983 7.983 300 -0.01(-0.10%)
Nov 15, 2019 8.000 8.000 7.961 7.991 16,400 +0.18(+2.32%)
Nov 14, 2019 8.000 8.015 7.810 7.810 19,493 +0.06(+0.77%)
Nov 13, 2019 7.750 7.750 7.750 7.750 234 +0.00(+0.00%)
Nov 12, 2019 7.750 7.750 7.750 7.750 298 +0.00(+0.00%)
Nov 11, 2019 7.750 7.750 7.750 7.750 322 +0.00(+0.00%)
Nov 08, 2019 7.750 7.750 7.750 7.750 200 -0.12(-1.52%)
Nov 07, 2019 7.800 7.870 7.800 7.870 298 +0.12(+1.55%)
Nov 05, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 04, 2019 7.610 7.950 7.610 7.750 9,264 +0.03(+0.39%)
Nov 01, 2019 7.720 7.750 7.712 7.720 2,300 +0.00(+0.00%)
Oct 31, 2019 7.800 7.800 7.720 7.720 1,561 +0.03(+0.39%)
Oct 30, 2019 7.690 7.690 7.690 25 +0.00(+0.00%)
Oct 29, 2019 7.650 7.690 7.600 7.690 711 -0.06(-0.77%)
Oct 28, 2019 7.750 7.750 7.750 11 +0.00(+0.00%)
Oct 24, 2019 7.750 7.750 7.750 0 -0.24(-2.96%)
Oct 22, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 17, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 16, 2019 7.691 7.987 7.691 7.987 450 +0.31(+4.10%)
Oct 15, 2019 7.672 7.672 7.672 80 +0.00(+0.00%)
Oct 10, 2019 7.672 7.672 7.672 0 +0.07(+0.95%)
Oct 09, 2019 7.600 7.600 7.600 63 +0.00(+0.00%)
Oct 08, 2019 7.600 7.600 7.600 28 +0.00(+0.00%)
Oct 07, 2019 7.600 7.600 7.600 7.600 120 +0.03(+0.40%)
Oct 04, 2019 7.600 7.600 7.570 7.570 400 -0.06(-0.76%)
Oct 03, 2019 7.628 7.628 7.628 91 +0.00(+0.00%)
Oct 02, 2019 7.628 7.628 7.628 9 +0.00(+0.00%)
Oct 01, 2019 7.580 7.628 7.580 7.628 1,488 -0.35(-4.41%)
Sep 30, 2019 7.980 7.980 7.980 3 +0.00(+0.00%)
Sep 27, 2019 7.970 7.980 7.970 7.980 500 +0.02(+0.25%)
Sep 26, 2019 7.628 7.960 7.628 7.960 1,570 +0.40(+5.29%)
Sep 25, 2019 7.560 7.560 7.560 128 +0.00(+0.00%)
Sep 24, 2019 7.560 7.560 7.560 7.560 596 -0.01(-0.13%)
Sep 23, 2019 7.570 7.570 7.570 7.570 250 +0.12(+1.61%)
Sep 20, 2019 8.000 8.000 7.450 7.450 2,300 -0.33(-4.24%)
Sep 19, 2019 7.489 7.780 7.489 7.780 1,231 -0.07(-0.89%)
Sep 18, 2019 7.620 7.850 7.180 7.850 3,106 -0.12(-1.51%)
Sep 17, 2019 7.870 7.970 7.870 7.970 1,182 +0.13(+1.66%)
Sep 16, 2019 7.840 7.840 7.840 7.840 499 +0.15(+1.95%)
Sep 13, 2019 7.710 7.710 7.690 7.690 400 +0.00(+0.00%)
Sep 12, 2019 7.400 7.690 7.400 7.690 545 +0.28(+3.76%)
Sep 11, 2019 7.649 7.710 7.411 7.411 1,500 -0.30(-3.88%)
Sep 10, 2019 7.690 7.710 7.660 7.710 1,934 +0.00(+0.00%)
Sep 09, 2019 7.710 7.710 7.710 159 +0.00(+0.00%)
Sep 06, 2019 7.726 7.726 7.710 7.710 1,300 -0.29(-3.63%)
Sep 05, 2019 8.000 8.000 8.000 8.000 184 -0.10(-1.23%)
Sep 04, 2019 7.770 8.100 7.750 8.100 1,135 +0.06(+0.81%)
Sep 03, 2019 8.035 8.035 8.035 1 +0.00(+0.00%)
Aug 30, 2019 8.035 8.035 8.035 5 +0.00(+0.00%)
Aug 29, 2019 8.035 8.035 8.035 38 +0.00(+0.00%)
Aug 28, 2019 8.035 8.035 8.035 35 +0.00(+0.00%)
Aug 27, 2019 8.261 8.261 8.035 8.035 600 -0.06(-0.80%)
Aug 26, 2019 7.850 8.280 7.850 8.100 3,553 -0.16(-1.94%)
Aug 21, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 20, 2019 8.260 8.260 8.260 69 +0.00(+0.00%)
Aug 16, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 14, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 13, 2019 8.260 8.260 8.260 8.260 265 +0.36(+4.56%)
Aug 12, 2019 7.900 7.900 7.900 7.900 200 +0.11(+1.41%)
Aug 09, 2019 7.900 7.900 7.700 7.790 7,700 +0.03(+0.39%)
Aug 08, 2019 7.970 8.265 7.760 7.760 6,336 -0.07(-0.89%)
Aug 07, 2019 8.000 8.008 7.760 7.830 4,420 -0.01(-0.13%)
Aug 06, 2019 7.900 8.080 7.840 7.840 1,705 +0.04(+0.51%)
Aug 05, 2019 7.841 7.946 7.800 7.800 4,929 -0.03(-0.38%)
Aug 02, 2019 8.340 8.535 7.793 7.830 9,700 -0.22(-2.73%)
Aug 01, 2019 8.200 8.430 8.050 8.050 9,012 +0.08(+1.00%)
Jul 31, 2019 7.850 8.280 7.850 7.970 3,042 +0.16(+2.05%)
Jul 30, 2019 7.810 7.810 7.810 2 +0.00(+0.00%)
Jul 29, 2019 7.810 7.810 7.810 7.810 293 -0.09(-1.14%)
Jul 26, 2019 8.780 8.800 7.760 7.900 8,900 -0.40(-4.82%)
Jul 25, 2019 7.850 8.300 7.850 8.300 3,901 +0.24(+2.97%)
Jul 24, 2019 8.060 8.060 8.060 8.060 284 +0.06(+0.75%)
Jul 23, 2019 8.360 8.360 8.000 8.000 6,221 -0.33(-3.96%)
Jul 22, 2019 8.400 8.650 8.300 8.330 16,613 +0.10(+1.22%)
Jul 19, 2019 8.430 8.430 8.230 8.230 8,400 -0.28(-3.29%)
Jul 18, 2019 8.510 8.510 8.510 8.510 657 -0.04(-0.47%)
Jul 17, 2019 8.717 8.717 8.510 8.550 7,805 -0.14(-1.66%)
Jul 16, 2019 8.750 8.750 8.694 8.694 2,465 +0.18(+2.17%)
Jul 15, 2019 8.700 8.701 8.510 8.510 1,262 -0.24(-2.74%)
Jul 12, 2019 8.750 8.750 8.750 8.750 300 -0.15(-1.69%)
Jul 11, 2019 8.900 8.900 8.900 8.900 369 +0.00(+0.00%)
Jul 10, 2019 8.900 8.900 8.890 8.900 1,571 +0.04(+0.44%)
Jul 09, 2019 8.610 8.861 8.580 8.861 2,166 +0.09(+0.99%)
Jul 08, 2019 8.600 8.774 8.600 8.774 3,139 +0.36(+4.33%)
Jul 05, 2019 8.410 8.410 8.410 8.410 100 -0.49(-5.50%)
Jul 03, 2019 9.100 9.100 8.678 8.900 900 +0.22(+2.53%)
Jul 02, 2019 8.520 8.680 8.520 8.680 622 -0.08(-0.91%)
Jul 01, 2019 8.710 8.780 8.580 8.760 903 +0.46(+5.54%)
Jun 28, 2019 8.300 8.300 8.300 8.300 200 +0.20(+2.47%)
Jun 27, 2019 8.100 8.100 8.100 109 +0.00(+0.00%)
Jun 26, 2019 8.570 8.570 8.100 8.100 418 -0.80(-8.99%)
Jun 25, 2019 8.900 8.900 8.900 208 +0.00(+0.00%)
Jun 24, 2019 8.110 8.900 8.110 8.900 2,196 +0.00(+0.00%)
Jun 21, 2019 8.800 8.900 8.445 8.900 1,800 +0.28(+3.19%)
Jun 20, 2019 8.900 8.900 7.670 8.625 574 +0.07(+0.88%)
Jun 19, 2019 8.360 8.550 8.360 8.550 937 +0.19(+2.27%)
Jun 18, 2019 8.630 8.970 8.360 8.360 3,782 -0.49(-5.54%)
Jun 17, 2019 8.360 9.050 8.360 8.850 40,422 +0.47(+5.61%)
Jun 14, 2019 8.350 8.380 7.780 8.380 3,900 +0.24(+2.95%)
Jun 13, 2019 7.210 8.330 7.210 8.140 32,372 +0.95(+13.15%)
Jun 12, 2019 7.194 7.194 7.194 6 +0.00(+0.00%)
Jun 11, 2019 7.300 7.300 7.194 7.194 1,240 -0.11(-1.45%)
Jun 10, 2019 7.520 7.600 7.300 7.300 9,898 -0.85(-10.41%)
Jun 07, 2019 7.190 8.148 7.010 8.148 7,600 +1.15(+16.40%)
Jun 06, 2019 7.030 7.310 7.000 7.000 1,085 -0.02(-0.28%)
Jun 05, 2019 7.500 7.500 7.020 7.020 2,255 -0.45(-6.02%)
Jun 04, 2019 7.624 7.624 7.470 7.470 402 +0.02(+0.27%)
Jun 03, 2019 7.500 7.690 7.450 7.450 6,075 -0.24(-3.12%)
May 31, 2019 7.450 7.690 7.450 7.690 1,400 +0.22(+2.95%)
May 30, 2019 7.510 7.700 7.450 7.470 2,789 -0.12(-1.55%)
May 29, 2019 8.120 8.260 7.430 7.588 9,196 -0.16(-2.09%)
May 28, 2019 8.140 8.140 7.750 7.750 5,253 -0.07(-0.90%)
May 24, 2019 7.450 7.820 7.410 7.820 5,200 +0.12(+1.56%)
May 23, 2019 7.820 7.823 7.700 7.700 8,430 -0.21(-2.65%)
May 21, 2019 7.910 7.910 7.910 0 -0.17(-2.11%)
May 20, 2019 8.110 8.160 8.080 8.080 5,201 +0.00(+0.00%)
May 17, 2019 7.850 8.080 7.850 8.080 2,600 +0.12(+1.51%)
May 16, 2019 8.095 8.095 7.810 7.960 311 +0.04(+0.51%)
May 15, 2019 7.940 8.360 7.770 7.920 22,166 +0.22(+2.86%)
May 14, 2019 7.700 7.710 7.700 7.700 764 +0.29(+3.91%)
May 13, 2019 7.410 7.410 7.410 7.410 106 -0.23(-3.01%)
May 10, 2019 7.610 7.640 7.610 7.640 1,100 +0.04(+0.53%)
May 09, 2019 7.600 7.600 7.600 7.600 160 +0.03(+0.40%)
May 08, 2019 7.720 7.720 7.570 7.570 512 -0.15(-1.94%)
May 07, 2019 7.700 7.950 7.570 7.720 4,408 +0.07(+0.92%)
May 06, 2019 7.650 7.800 7.650 7.650 1,081 -0.22(-2.80%)
May 03, 2019 8.080 8.080 7.870 7.870 1,100 -0.21(-2.60%)
May 02, 2019 7.590 8.360 7.590 8.080 10,268 +0.33(+4.26%)
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.