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 (%)
Apr 30, 2008 1.812 1.837 1.812 1.837 7,820 +0.04(+2.08%)
Apr 29, 2008 1.782 1.800 1.750 1.800 21,200 +0.02(+1.07%)
Apr 28, 2008 1.781 1.781 1.781 1.781 600 -0.03(-1.74%)
Apr 25, 2008 1.778 1.812 1.778 1.812 956 -0.02(-1.23%)
Apr 24, 2008 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Apr 23, 2008 1.835 1.835 1.835 1.835 708 -0.00(-0.14%)
Apr 22, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 21, 2008 1.788 1.837 1.788 1.837 1,508 +0.00(+0.00%)
Apr 18, 2008 1.837 1.837 1.837 1.837 800 -0.00(-0.00%)
Apr 17, 2008 1.837 1.837 1.837 1.837 440 +0.05(+2.80%)
Apr 16, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 15, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 14, 2008 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 11, 2008 1.788 1.788 1.788 1.788 800 -0.00(-0.28%)
Apr 10, 2008 1.792 1.792 1.792 1.792 3,600 -0.04(-2.45%)
Apr 09, 2008 1.788 1.837 1.788 1.837 1,400 +0.00(+0.00%)
Apr 08, 2008 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 07, 2008 1.837 1.837 1.837 1.837 800 +0.01(+0.41%)
Apr 04, 2008 1.812 1.830 1.802 1.830 18,000 -0.07(-3.94%)
Apr 03, 2008 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Apr 02, 2008 1.830 1.905 1.752 1.905 4,000 +0.06(+3.39%)
Apr 01, 2008 1.843 1.843 1.843 1.843 4,000 -0.03(-1.73%)
Mar 31, 2008 1.837 1.875 1.837 1.875 3,600 +0.00(+0.27%)
Mar 28, 2008 1.813 1.870 1.812 1.870 15,812 +0.13(+7.32%)
Mar 27, 2008 1.850 1.913 1.738 1.742 142,208 +0.10(+6.25%)
Mar 26, 2008 1.663 1.663 1.640 1.640 18,000 -0.02(-1.35%)
Mar 25, 2008 1.710 1.710 1.653 1.663 81,184 -0.04(-2.21%)
Mar 24, 2008 1.700 1.702 1.700 1.700 1,200 -0.05(-2.72%)
Mar 21, 2008 1.748 1.748 1.748 1.748 3,164 +0.00(+0.00%)
Mar 20, 2008 1.748 1.748 1.748 1.748 3,164 -0.00(-0.14%)
Mar 19, 2008 1.750 1.750 1.750 1.750 800 -0.04(-2.23%)
Mar 18, 2008 1.846 1.846 1.688 1.790 6,208 -0.10(-5.54%)
Mar 17, 2008 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
Mar 14, 2008 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
Mar 13, 2008 1.893 1.895 1.893 1.895 3,880 +0.04(+2.16%)
Mar 12, 2008 1.895 1.895 1.855 1.855 800 +0.05(+3.06%)
Mar 11, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 10, 2008 1.843 1.847 1.800 1.800 10,800 +0.10(+5.88%)
Mar 07, 2008 1.712 1.712 1.700 1.700 800 -0.12(-6.85%)
Mar 06, 2008 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 05, 2008 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 04, 2008 1.812 1.825 1.723 1.825 7,732 -0.06(-3.31%)
Mar 03, 2008 1.837 1.942 1.830 1.887 49,980 -0.05(-2.58%)
Feb 29, 2008 1.938 1.938 1.938 1.938 5,660 +0.05(+2.92%)
Feb 28, 2008 1.812 1.883 1.812 1.883 2,400 +0.00(+0.00%)
Feb 27, 2008 1.883 1.883 1.883 1.883 23,200 -0.00(-0.26%)
Feb 26, 2008 1.812 1.938 1.740 1.887 15,128 +0.07(+4.14%)
Feb 25, 2008 1.788 1.812 1.788 1.812 4,000 +0.00(+0.00%)
Feb 22, 2008 1.812 1.813 1.812 1.812 20,784 +0.00(+0.00%)
Feb 21, 2008 1.810 1.812 1.810 1.812 1,716 +0.00(+0.14%)
Feb 20, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 19, 2008 1.810 1.810 1.810 1.810 1,200 +0.00(+0.00%)
Feb 18, 2008 1.770 1.810 1.735 1.810 9,600 +0.00(+0.00%)
Feb 15, 2008 1.770 1.810 1.735 1.810 9,600 +0.04(+2.40%)
Feb 14, 2008 1.758 1.768 1.758 1.768 9,700 +0.04(+2.46%)
Feb 13, 2008 1.725 1.725 1.647 1.725 9,340 -0.01(-0.72%)
Feb 12, 2008 1.710 1.808 1.640 1.738 19,600 -0.04(-2.39%)
Feb 11, 2008 1.780 1.780 1.690 1.780 3,600 +0.03(+1.71%)
Feb 08, 2008 1.808 1.808 1.750 1.750 14,200 +0.02(+1.45%)
Feb 07, 2008 1.725 1.725 1.725 1.725 4,000 +0.00(+0.00%)
Feb 06, 2008 1.725 1.808 1.725 1.725 8,000 -0.02(-1.43%)
Feb 05, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 04, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
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.