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 28, 2023 4.990 5.000 4.787 5.000 14,573 -0.01(-0.21%)
Apr 25, 2023 5.011 220 +0.06(+1.22%)
Apr 24, 2023 4.900 5.000 4.900 4.950 13,955 -0.05(-1.00%)
Apr 21, 2023 4.950 5.000 4.950 5.000 1,781 +0.06(+1.21%)
Apr 19, 2023 4.940 3 -0.05(-1.00%)
Apr 18, 2023 5.030 5.100 4.990 4.990 15,014 -0.02(-0.40%)
Apr 17, 2023 5.050 5.070 5.000 5.010 2,127 +0.01(+0.20%)
Apr 14, 2023 5.250 5.300 5.000 5.000 33,692 -0.45(-8.26%)
Apr 13, 2023 5.450 5.450 5.450 5.450 1,847 -0.02(-0.37%)
Apr 12, 2023 5.496 5.496 5.470 5.470 468 -0.13(-2.32%)
Apr 10, 2023 5.600 3 -0.06(-1.06%)
Apr 05, 2023 5.660 33 +0.31(+5.79%)
Apr 04, 2023 5.400 5.550 5.260 5.350 3,139 -0.10(-1.83%)
Apr 03, 2023 5.620 5.620 5.450 5.450 461 -0.17(-3.11%)
Mar 31, 2023 5.550 5.625 5.520 5.625 852 +0.04(+0.81%)
Mar 29, 2023 5.580 53 +0.11(+2.01%)
Mar 28, 2023 5.650 5.650 5.470 5.470 635 -0.18(-3.19%)
Mar 27, 2023 5.650 5.850 5.650 5.650 6,473 +0.00(+0.00%)
Mar 24, 2023 5.650 5.727 5.650 5.650 3,727 -0.14(-2.43%)
Mar 23, 2023 5.791 5.791 5.791 5.791 451 +0.01(+0.18%)
Mar 22, 2023 5.820 5.820 5.780 5.780 2,262 -0.04(-0.69%)
Mar 21, 2023 5.800 5.820 5.800 5.820 816 +0.02(+0.32%)
Mar 20, 2023 5.800 5.801 5.800 5.801 3,622 -0.05(-0.83%)
Mar 17, 2023 5.900 5.900 5.850 5.850 1,260 +0.00(+0.00%)
Mar 16, 2023 5.900 5.900 5.850 5.850 1,087 +0.05(+0.86%)
Mar 15, 2023 5.730 5.825 5.730 5.800 1,126 +0.15(+2.65%)
Mar 14, 2023 5.870 5.870 5.650 5.650 2,740 -0.13(-2.25%)
Mar 13, 2023 5.650 5.780 5.650 5.780 577 +0.13(+2.30%)
Mar 10, 2023 5.740 5.750 5.560 5.650 27,267 +0.12(+2.17%)
Mar 09, 2023 5.530 5.530 5.530 5.530 337 +0.09(+1.65%)
Mar 07, 2023 5.440 95 -0.21(-3.72%)
Mar 06, 2023 5.790 5.790 5.650 5.650 1,064 -0.17(-2.92%)
Mar 03, 2023 5.500 5.820 5.430 5.820 1,630 +0.48(+8.99%)
Mar 01, 2023 5.340 0 -0.16(-2.91%)
Feb 28, 2023 5.520 5.542 5.420 5.500 22,365 -0.05(-0.90%)
Feb 27, 2023 5.700 5.700 5.541 5.550 26,998 -0.05(-0.89%)
Feb 24, 2023 5.610 5.620 5.540 5.600 12,307 -0.20(-3.45%)
Feb 23, 2023 5.763 5.800 5.763 5.800 3,349 +0.21(+3.76%)
Feb 22, 2023 5.700 5.740 5.590 5.590 2,492 -0.10(-1.74%)
Feb 21, 2023 5.663 5.690 5.663 5.689 4,240 -0.01(-0.19%)
Feb 17, 2023 5.560 5.705 5.560 5.700 1,701 +0.07(+1.27%)
Feb 16, 2023 5.670 5.750 5.628 5.628 3,361 +0.05(+0.96%)
Feb 15, 2023 5.550 5.597 5.550 5.575 3,406 -0.04(-0.76%)
Feb 14, 2023 5.618 5.618 5.618 5.618 163 +0.10(+1.77%)
Feb 13, 2023 5.530 5.530 5.520 5.520 2,828 -0.04(-0.75%)
Feb 10, 2023 5.746 5.746 5.562 5.562 1,669 -0.06(-1.04%)
Feb 09, 2023 5.620 5.620 5.620 5.620 146 +0.04(+0.72%)
Feb 08, 2023 5.570 5.580 5.570 5.580 327 +0.13(+2.48%)
Feb 06, 2023 5.445 234 +0.10(+1.78%)
Feb 03, 2023 5.380 5.390 5.350 5.350 1,763 +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.