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, 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%)
Apr 03, 2017 6.050 6.050 6.050 110 +0.02(+0.41%)
Mar 30, 2017 6.025 6.025 6.025 22 +0.03(+0.42%)
Mar 29, 2017 6.000 6.000 6.000 6.000 1,210 -0.00(-0.05%)
Mar 28, 2017 6.075 6.075 5.875 6.003 2,152 -0.28(-4.45%)
Mar 20, 2017 6.282 6.282 6.282 506 +0.26(+4.27%)
Mar 09, 2017 6.025 6.025 6.025 2 -0.27(-4.37%)
Mar 06, 2017 6.300 6.300 6.300 2 +0.22(+3.70%)
Mar 03, 2017 6.025 6.075 6.025 6.075 850 -0.05(-0.82%)
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.