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

Jewett-Cameron Trd (NQ: JCTCF )

5.492 +0.282 (+5.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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 08, 2023 4.770 4.920 4.770 4.920 691 +0.15(+3.14%)
May 05, 2023 4.770 4.810 4.770 4.770 567 -0.03(-0.63%)
May 04, 2023 4.800 4.800 4.800 4.800 557 +0.00(+0.00%)
May 03, 2023 4.900 4.900 4.800 4.800 1,078 -0.01(-0.21%)
May 02, 2023 4.760 4.964 4.760 4.810 1,127 +0.05(+1.05%)
May 01, 2023 4.990 5.000 4.760 4.760 19,056 -0.24(-4.80%)
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%)
Feb 01, 2023 5.350 206 +0.01(+0.19%)
Jan 31, 2023 5.330 5.340 5.320 5.340 3,696 -0.01(-0.19%)
Jan 30, 2023 4.990 5.350 4.990 5.350 6,303 +0.00(+0.00%)
Jan 27, 2023 5.500 5.500 5.250 5.350 5,608 -0.29(-5.23%)
Jan 26, 2023 5.660 5.660 5.645 5.645 19,146 -0.06(-0.96%)
Jan 25, 2023 5.700 5.700 5.700 5.700 145 +0.00(+0.00%)
Jan 24, 2023 5.750 5.750 5.540 5.700 6,530 +0.08(+1.42%)
Jan 23, 2023 5.660 5.712 5.620 5.620 4,432 -0.03(-0.53%)
Jan 19, 2023 5.650 7 -0.10(-1.74%)
Jan 18, 2023 5.750 5.750 5.750 5.750 453 +0.00(+0.00%)
Jan 17, 2023 5.770 5.770 5.708 5.750 1,115 -0.03(-0.59%)
Jan 13, 2023 5.650 5.800 5.650 5.784 2,434 +0.02(+0.42%)
Jan 12, 2023 5.887 5.887 5.760 5.760 976 -0.08(-1.37%)
Jan 11, 2023 5.840 5.840 5.840 5.840 210 -0.14(-2.34%)
Jan 10, 2023 5.980 5.980 5.980 5.980 288 +0.15(+2.60%)
Jan 09, 2023 5.680 5.828 5.680 5.828 833 +0.20(+3.52%)
Jan 05, 2023 5.630 28 +0.09(+1.62%)
Jan 04, 2023 5.540 5.543 5.540 5.540 3,516 -0.16(-2.81%)
Dec 30, 2022 5.700 460 +0.17(+3.07%)
Dec 29, 2022 5.805 5.859 5.530 5.530 2,678 +0.01(+0.18%)
Dec 27, 2022 5.520 23 +0.12(+2.22%)
Dec 23, 2022 5.500 5.500 5.390 5.400 2,175 -0.11(-2.00%)
Dec 22, 2022 5.510 5.510 5.510 5.510 104 +0.02(+0.36%)
Dec 21, 2022 5.730 5.750 5.490 5.490 597 +0.13(+2.43%)
Dec 19, 2022 5.360 200 -0.04(-0.74%)
Dec 16, 2022 5.080 6.000 5.080 5.400 41,540 +0.41(+8.22%)
Dec 15, 2022 4.990 4.990 4.990 4.990 396 +0.00(+0.00%)
Dec 14, 2022 5.070 5.070 4.990 4.990 4,697 -0.08(-1.58%)
Dec 13, 2022 5.110 5.110 5.070 5.070 2,426 +0.08(+1.60%)
Dec 12, 2022 5.080 5.080 4.990 4.990 21,922 -0.13(-2.54%)
Dec 09, 2022 5.050 5.120 5.050 5.120 2,150 +0.12(+2.40%)
Dec 08, 2022 4.990 5.000 4.980 5.000 3,092 +0.02(+0.40%)
Dec 07, 2022 4.970 4.980 4.960 4.980 1,203 +0.01(+0.20%)
Dec 06, 2022 5.102 5.102 4.970 4.970 1,197 -0.11(-2.17%)
Dec 05, 2022 4.960 5.080 4.960 5.080 13,465 +0.10(+2.01%)
Dec 02, 2022 5.000 5.150 4.950 4.980 3,397 -0.02(-0.40%)
Dec 01, 2022 5.250 5.250 5.000 5.000 4,620 -0.08(-1.57%)
Nov 30, 2022 5.570 5.570 4.950 5.080 18,324 -0.68(-11.81%)
Nov 29, 2022 5.750 5.760 5.650 5.760 5,862 +0.01(+0.17%)
Nov 28, 2022 5.750 5.750 5.750 5.750 241 +0.10(+1.77%)
Nov 25, 2022 5.660 5.725 5.650 5.650 2,391 +0.14(+2.54%)
Nov 22, 2022 5.510 143 +0.05(+0.92%)
Nov 21, 2022 5.500 5.715 5.450 5.460 2,735 -0.01(-0.21%)
Nov 18, 2022 5.471 5.471 5.471 5.471 308 +0.06(+1.13%)
Nov 17, 2022 5.390 5.436 5.390 5.410 836 +0.02(+0.37%)
Nov 16, 2022 5.350 5.390 5.350 5.390 2,042 +0.19(+3.65%)
Nov 15, 2022 5.350 5.352 5.200 5.200 5,866 -0.13(-2.44%)
Nov 14, 2022 5.300 5.330 5.300 5.330 1,005 +0.05(+0.95%)
Nov 11, 2022 5.321 5.402 5.280 5.280 6,002 +0.00(+0.00%)
Nov 10, 2022 5.280 5.312 5.280 5.280 4,993 +0.00(+0.00%)
Nov 09, 2022 5.379 5.379 5.280 5.280 1,275 +0.00(+0.00%)
Nov 08, 2022 5.385 5.408 5.280 5.280 4,477 -0.02(-0.38%)
Nov 07, 2022 5.260 5.390 5.260 5.300 4,030 +0.10(+1.90%)
Nov 04, 2022 5.233 5.233 5.201 5.201 1,013 +0.02(+0.41%)
Nov 03, 2022 5.170 5.190 5.170 5.180 360 -0.15(-2.72%)
Nov 02, 2022 5.150 5.325 5.150 5.325 463 +0.09(+1.63%)
Nov 01, 2022 5.240 5.240 5.240 5.240 152 +0.13(+2.54%)
Oct 31, 2022 5.110 5.110 5.110 5.110 737 +0.04(+0.79%)
Oct 28, 2022 5.500 5.500 5.070 5.070 1,255 -0.16(-3.07%)
Oct 27, 2022 5.025 5.230 5.025 5.230 1,883 +0.05(+0.97%)
Oct 26, 2022 5.410 5.445 5.100 5.180 6,584 -0.17(-3.18%)
Oct 25, 2022 5.230 5.360 5.090 5.350 3,888 +0.07(+1.42%)
Oct 21, 2022 5.275 175 +0.02(+0.29%)
Oct 20, 2022 5.006 5.260 5.003 5.260 16,792 +0.26(+5.20%)
Oct 19, 2022 5.040 5.060 5.000 5.000 18,579 -0.02(-0.44%)
Oct 18, 2022 5.020 5.022 5.000 5.022 1,261 +0.00(+0.09%)
Oct 17, 2022 5.000 5.026 5.000 5.018 3,285 -0.01(-0.15%)
Oct 14, 2022 5.035 5.035 5.000 5.025 4,998 -0.00(-0.10%)
Oct 13, 2022 5.050 5.050 5.000 5.030 5,258 +0.01(+0.20%)
Oct 12, 2022 5.010 5.020 5.010 5.020 628 +0.01(+0.20%)
Oct 11, 2022 5.050 5.050 5.000 5.010 2,267 -0.01(-0.20%)
Oct 10, 2022 4.960 5.020 4.960 5.020 3,082 +0.00(+0.00%)
Oct 07, 2022 5.050 5.050 5.020 5.020 1,387 +0.00(+0.00%)
Oct 06, 2022 4.850 5.051 4.850 5.020 9,457 +0.07(+1.41%)
Oct 05, 2022 5.300 5.300 4.950 4.950 24,154 -0.43(-7.99%)
Oct 04, 2022 5.380 5.380 5.380 5.380 1,008 -0.14(-2.56%)
Oct 03, 2022 5.521 5.521 5.521 5.521 323 +0.22(+4.18%)
Sep 30, 2022 5.320 5.425 5.300 5.300 3,432 -0.05(-0.96%)
Sep 29, 2022 5.350 5.351 5.351 5.351 1,445 +0.16(+3.11%)
Sep 28, 2022 5.120 5.250 5.120 5.190 838 -0.06(-1.14%)
Sep 26, 2022 5.250 384 +0.07(+1.40%)
Sep 23, 2022 5.210 5.210 5.150 5.178 1,477 -0.03(-0.62%)
Sep 22, 2022 5.250 5.290 5.210 5.210 5,553 -0.05(-0.95%)
Sep 21, 2022 5.480 5.490 5.260 5.260 751 -0.07(-1.31%)
Sep 20, 2022 5.720 5.720 5.260 5.330 6,077 -0.03(-0.56%)
Sep 19, 2022 5.030 5.580 5.030 5.360 3,835 +0.17(+3.28%)
Sep 16, 2022 5.250 5.400 5.190 5.190 6,301 -0.22(-4.08%)
Sep 15, 2022 5.310 5.500 5.300 5.410 8,111 +0.10(+1.89%)
Sep 14, 2022 5.500 5.565 5.310 5.310 13,105 -0.20(-3.63%)
Sep 13, 2022 5.900 5.900 5.510 5.510 9,195 -0.41(-6.93%)
Sep 12, 2022 6.130 6.170 5.920 5.920 8,951 -0.23(-3.74%)
Sep 09, 2022 6.230 6.240 6.110 6.150 7,262 -0.11(-1.76%)
Sep 08, 2022 6.410 6.410 6.230 6.260 9,943 -0.21(-3.30%)
Sep 07, 2022 6.474 6.474 6.474 6.474 2,570 -0.06(-0.86%)
Sep 06, 2022 6.360 6.540 6.360 6.530 2,162 +0.17(+2.67%)
Sep 02, 2022 6.360 6.360 6.360 6.360 2,083 +0.00(+0.00%)
Sep 01, 2022 6.370 6.370 6.360 6.360 418 +0.00(+0.00%)
Aug 31, 2022 6.450 6.450 6.360 6.360 22,255 -0.10(-1.55%)
Aug 30, 2022 6.485 6.485 6.460 6.460 1,333 +0.00(+0.00%)
Aug 29, 2022 6.510 6.510 6.460 6.460 571 -0.05(-0.81%)
Aug 26, 2022 6.460 6.513 6.460 6.513 573 +0.02(+0.27%)
Aug 24, 2022 6.495 0 +0.02(+0.31%)
Aug 23, 2022 6.500 6.500 6.470 6.475 640 +0.01(+0.23%)
Aug 22, 2022 6.450 6.460 6.450 6.460 358 -0.03(-0.46%)
Aug 19, 2022 6.500 6.500 6.490 6.490 796 -0.01(-0.15%)
Aug 18, 2022 6.550 6.550 6.500 6.500 3,420 -0.14(-2.11%)
Aug 17, 2022 6.550 6.640 6.550 6.640 1,800 +0.14(+2.15%)
Aug 15, 2022 6.500 312 -0.18(-2.77%)
Aug 12, 2022 6.960 6.960 6.420 6.685 866 +0.10(+1.56%)
Aug 11, 2022 6.550 6.651 6.411 6.582 3,006 +0.18(+2.73%)
Aug 10, 2022 6.500 6.510 6.400 6.407 3,419 +0.03(+0.43%)
Aug 09, 2022 6.445 6.445 6.380 6.380 1,346 +0.00(+0.00%)
Aug 08, 2022 6.380 6.390 6.380 6.380 1,357 +0.00(+0.00%)
Aug 05, 2022 6.410 6.410 6.380 6.380 508 -0.12(-1.85%)
Aug 04, 2022 6.560 6.560 6.500 6.500 35,200 -0.06(-0.91%)
Aug 03, 2022 6.510 6.560 6.510 6.560 486 +0.02(+0.31%)
Aug 02, 2022 6.560 6.560 6.540 6.540 622 -0.01(-0.15%)
Aug 01, 2022 6.765 6.765 6.550 6.550 1,070 -0.32(-4.72%)
Jul 29, 2022 6.530 6.874 6.530 6.874 222 +0.35(+5.44%)
Jul 28, 2022 6.780 6.790 6.520 6.520 1,165 +0.01(+0.15%)
Jul 27, 2022 6.510 6.510 6.510 6.510 252 -0.01(-0.15%)
Jul 26, 2022 6.500 6.520 6.500 6.520 627 +0.01(+0.15%)
Jul 25, 2022 6.510 6.510 6.510 6.510 818 -0.02(-0.31%)
Jul 22, 2022 6.530 6.530 6.530 6.530 117 -0.22(-3.26%)
Jul 21, 2022 6.510 6.845 6.510 6.750 4,447 +0.24(+3.69%)
Jul 20, 2022 6.510 6.510 6.510 6.510 537 -0.02(-0.31%)
Jul 19, 2022 6.530 6.530 6.530 6.530 554 -0.01(-0.15%)
Jul 18, 2022 6.540 6.540 6.540 6.540 341 -0.07(-1.08%)
Jul 15, 2022 6.675 6.850 6.550 6.611 14,299 +0.09(+1.40%)
Jul 14, 2022 6.750 6.760 6.520 6.520 2,310 +0.01(+0.15%)
Jul 12, 2022 6.510 167 -0.06(-0.84%)
Jul 11, 2022 6.565 6.565 6.565 6.565 340 +0.04(+0.54%)
Jul 08, 2022 6.310 6.530 6.250 6.530 6,749 +0.07(+1.12%)
Jul 07, 2022 6.390 6.750 6.390 6.457 2,018 +0.17(+2.66%)
Jul 06, 2022 6.680 6.700 6.290 6.290 1,852 -0.39(-5.84%)
Jul 05, 2022 6.280 6.680 6.280 6.680 5,110 +0.24(+3.72%)
Jul 01, 2022 6.300 6.441 6.279 6.441 2,246 +0.14(+2.23%)
Jun 30, 2022 6.300 6.300 6.300 6.300 440 -0.05(-0.79%)
Jun 29, 2022 6.300 6.350 6.300 6.350 703 -0.02(-0.31%)
Jun 28, 2022 6.290 6.480 6.290 6.370 2,515 +0.11(+1.72%)
Jun 27, 2022 6.340 6.340 6.245 6.262 1,166 +0.07(+1.17%)
Jun 24, 2022 6.310 6.500 6.190 6.190 9,613 -0.31(-4.77%)
Jun 23, 2022 6.530 6.530 6.250 6.500 2,770 +0.00(+0.08%)
Jun 22, 2022 6.431 6.495 6.431 6.495 1,572 +0.21(+3.26%)
Jun 21, 2022 6.290 6.290 6.290 6.290 244 -0.42(-6.26%)
Jun 17, 2022 6.500 6.710 6.500 6.710 1,997 +0.21(+3.23%)
Jun 15, 2022 6.500 268 +0.10(+1.56%)
Jun 14, 2022 6.500 6.600 6.400 6.400 4,307 -0.26(-3.98%)
Jun 13, 2022 6.910 6.910 6.665 6.665 932 -0.29(-4.24%)
Jun 09, 2022 6.960 86 +0.23(+3.42%)
Jun 08, 2022 6.810 6.810 6.730 6.730 3,513 -0.12(-1.75%)
Jun 07, 2022 7.015 7.015 6.850 6.850 828 -0.15(-2.14%)
Jun 06, 2022 7.000 7.000 7.000 7.000 395 -0.09(-1.34%)
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.