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 (%)
May 31, 2006 1.366 1.394 1.311 1.337 79,740 -0.01(-0.66%)
May 30, 2006 1.310 1.364 1.283 1.346 237,360 +0.05(+4.04%)
May 26, 2006 1.226 1.299 1.226 1.293 164,430 +0.02(+1.22%)
May 25, 2006 1.302 1.323 1.230 1.278 311,202 +0.03(+2.04%)
May 24, 2006 1.227 1.289 1.226 1.252 190,662 -0.01(-0.88%)
May 23, 2006 1.326 1.327 1.249 1.263 259,800 -0.04(-3.32%)
May 22, 2006 1.306 1.310 1.130 1.307 105,624 +0.00(+0.00%)
May 19, 2006 1.316 1.357 1.286 1.307 125,280 -0.01(-0.76%)
May 18, 2006 1.313 1.333 1.289 1.317 52,620 +0.01(+0.59%)
May 17, 2006 1.316 1.382 1.309 1.309 8,820 -0.06(-4.07%)
May 16, 2006 1.388 1.388 1.313 1.364 3,660 +0.01(+0.82%)
May 15, 2006 1.328 1.361 1.328 1.353 15,000 +0.03(+2.18%)
May 12, 2006 1.333 1.356 1.310 1.324 21,576 -0.01(-1.05%)
May 11, 2006 1.389 1.393 1.307 1.338 82,152 -0.05(-3.63%)
May 10, 2006 1.389 1.389 1.389 1.389 8,910 +0.01(+0.89%)
May 09, 2006 1.356 1.377 1.346 1.377 10,494 +0.01(+0.98%)
May 08, 2006 1.339 1.363 1.339 1.363 8,994 +0.02(+1.83%)
May 05, 2006 1.336 1.356 1.329 1.339 19,800 +0.00(+0.25%)
May 04, 2006 1.328 1.352 1.328 1.336 45,066 -0.01(-0.66%)
May 03, 2006 1.367 1.378 1.344 1.344 88,800 -0.02(-1.63%)
May 02, 2006 1.356 1.374 1.322 1.367 102,792 +0.00(+0.24%)
May 01, 2006 1.378 1.404 1.357 1.363 36,666 -0.03(-1.84%)
Apr 28, 2006 1.383 1.406 1.372 1.389 51,600 -0.02(-1.19%)
Apr 27, 2006 1.378 1.417 1.368 1.406 52,656 -0.01(-0.78%)
Apr 26, 2006 1.428 1.439 1.393 1.417 62,010 -0.00(-0.09%)
Apr 25, 2006 1.389 1.418 1.389 1.418 33,432 +0.03(+1.93%)
Apr 24, 2006 1.444 1.444 1.378 1.391 95,880 -0.04(-2.57%)
Apr 21, 2006 1.428 1.428 1.400 1.428 18,918 +0.00(+0.00%)
Apr 20, 2006 1.367 1.442 1.367 1.428 83,580 +0.04(+3.21%)
Apr 19, 2006 1.389 1.406 1.355 1.383 90,108 -0.02(-1.19%)
Apr 18, 2006 1.328 1.416 1.328 1.400 200,076 +0.05(+3.70%)
Apr 17, 2006 1.333 1.371 1.317 1.350 87,222 +0.00(+0.16%)
Apr 13, 2006 1.312 1.372 1.312 1.348 78,834 +0.03(+1.93%)
Apr 12, 2006 1.341 1.361 1.254 1.322 280,596 -0.02(-1.41%)
Apr 11, 2006 1.472 1.522 1.289 1.341 616,740 -0.15(-9.93%)
Apr 10, 2006 1.699 1.699 1.431 1.489 786,618 -1.55(-51.02%)
Apr 07, 2006 3.140 3.192 2.962 3.040 1,972,800 -0.11(-3.65%)
Apr 06, 2006 3.082 3.165 3.058 3.155 336,000 +0.13(+4.30%)
Apr 05, 2006 3.042 3.075 2.935 3.025 208,800 +0.02(+0.78%)
Apr 04, 2006 2.858 3.025 2.808 3.002 292,800 +0.09(+3.21%)
Apr 03, 2006 2.990 2.990 2.870 2.908 339,000 -0.01(-0.29%)
Mar 31, 2006 2.958 2.978 2.895 2.917 242,400 +0.01(+0.29%)
Mar 30, 2006 2.835 2.967 2.833 2.908 317,400 +0.03(+1.16%)
Mar 29, 2006 2.915 2.917 2.835 2.875 346,200 +0.06(+2.01%)
Mar 28, 2006 2.725 2.873 2.693 2.818 360,600 +0.02(+0.72%)
Mar 27, 2006 2.742 2.800 2.710 2.798 192,000 +0.05(+1.94%)
Mar 24, 2006 2.750 2.750 2.648 2.745 249,600 +0.00(+0.18%)
Mar 23, 2006 2.633 2.742 2.633 2.740 159,000 +0.05(+1.92%)
Mar 22, 2006 2.542 2.750 2.542 2.688 874,200 +0.20(+7.97%)
Mar 21, 2006 2.450 2.503 2.308 2.490 595,200 +0.03(+1.36%)
Mar 20, 2006 2.458 2.458 2.393 2.457 216,000 +0.05(+2.08%)
Mar 17, 2006 2.353 2.457 2.337 2.407 352,800 +0.10(+4.11%)
Mar 16, 2006 2.308 2.330 2.292 2.312 91,200 +0.02(+1.02%)
Mar 15, 2006 2.255 2.317 2.240 2.288 84,000 +0.01(+0.59%)
Mar 14, 2006 2.335 2.335 2.255 2.275 55,200 -0.00(-0.07%)
Mar 13, 2006 2.365 2.395 2.217 2.277 319,800 -0.08(-3.46%)
Mar 10, 2006 2.367 2.388 2.327 2.358 84,000 +0.01(+0.57%)
Mar 09, 2006 2.423 2.423 2.325 2.345 180,600 -0.04(-1.88%)
Mar 08, 2006 2.352 2.417 2.338 2.390 136,800 -0.03(-1.44%)
Mar 07, 2006 2.455 2.455 2.355 2.425 53,400 +0.02(+0.69%)
Mar 06, 2006 2.417 2.458 2.335 2.408 353,400 +0.00(+0.00%)
Mar 03, 2006 2.363 2.438 2.350 2.408 100,800 +0.08(+3.29%)
Mar 02, 2006 2.205 2.367 2.202 2.332 183,000 +0.10(+4.72%)
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.