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

Jewett-Cameron Trd (NQ: JCTCF )

5.220 -0.010 (-0.19%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 1, 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 (%)
Jul 31, 2017 7.050 7.050 6.800 7.050 4,140 +0.10(+1.40%)
Jul 28, 2017 6.928 6.953 6.925 6.953 2,130 -0.10(-1.38%)
Jul 27, 2017 7.050 7.050 6.925 7.050 3,884 +0.00(+0.00%)
Jul 26, 2017 7.087 7.087 7.050 7.050 1,122 +0.22(+3.30%)
Jul 25, 2017 7.150 7.228 6.825 6.825 10,988 -0.33(-4.55%)
Jul 24, 2017 6.950 7.150 6.950 7.150 24,808 +0.23(+3.25%)
Jul 21, 2017 6.800 6.990 6.800 6.925 10,530 +0.17(+2.59%)
Jul 20, 2017 6.725 6.800 6.725 6.750 12,594 +0.03(+0.37%)
Jul 19, 2017 6.525 6.875 6.525 6.725 27,214 +0.19(+2.96%)
Jul 18, 2017 6.375 7.050 6.375 6.532 86,218 +0.53(+8.86%)
Jul 17, 2017 6.120 6.120 5.825 6.000 16,824 -0.12(-2.04%)
Jul 14, 2017 6.128 6.162 5.963 6.125 6,408 -0.05(-0.81%)
Jul 13, 2017 6.050 6.175 5.950 6.175 6,270 -0.01(-0.20%)
Jul 12, 2017 6.250 6.250 6.188 6.188 2,650 -0.01(-0.20%)
Jul 10, 2017 6.200 6.200 6.200 96 -0.05(-0.80%)
Jul 07, 2017 6.175 6.463 6.175 6.250 7,136 -0.03(-0.40%)
Jul 06, 2017 6.275 6.300 6.275 6.275 1,038 -0.12(-1.95%)
Jul 05, 2017 6.141 6.750 5.925 6.400 41,186 +0.50(+8.47%)
Jul 03, 2017 5.900 5.900 5.900 5.900 24 +0.00(+0.00%)
Jun 29, 2017 5.900 5.900 5.900 24 -0.02(-0.42%)
Jun 28, 2017 5.900 6.025 5.900 5.925 4,536 +0.02(+0.42%)
Jun 27, 2017 5.875 5.900 5.875 5.900 2,264 -0.10(-1.67%)
Jun 22, 2017 6.000 6.000 6.000 220 -0.47(-7.34%)
Jun 21, 2017 6.475 6.475 6.475 6.475 200 +0.28(+4.48%)
Jun 20, 2017 6.500 6.500 6.177 6.198 5,900 -0.05(-0.84%)
Jun 19, 2017 6.350 6.350 5.811 6.250 46,626 +0.08(+1.21%)
Jun 16, 2017 6.175 6.175 6.175 6.175 1,014 +0.12(+1.93%)
Jun 15, 2017 6.200 6.200 6.058 6.058 1,622 +0.06(+0.97%)
Jun 14, 2017 6.150 6.200 6.000 6.000 2,110 -0.20(-3.23%)
Jun 13, 2017 6.200 6.200 6.200 6.200 1,112 +0.20(+3.33%)
Jun 12, 2017 5.750 6.000 5.750 6.000 11,466 +0.25(+4.35%)
Jun 06, 2017 5.750 5.750 5.750 180 +0.03(+0.44%)
Jun 05, 2017 5.725 5.734 5.725 5.725 6,654 -0.03(-0.43%)
Jun 01, 2017 5.750 5.750 5.750 6 +0.00(+0.00%)
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%)
Mar 02, 2017 6.325 6.425 6.100 6.125 5,348 +0.10(+1.66%)
Feb 23, 2017 6.025 6.025 6.025 0 -0.27(-4.32%)
Feb 14, 2017 6.297 6.297 6.297 2 +0.05(+0.76%)
Feb 13, 2017 6.223 6.250 6.223 6.250 7,246 +0.15(+2.46%)
Feb 10, 2017 6.075 6.125 6.075 6.100 3,884 -0.12(-2.01%)
Feb 09, 2017 6.150 6.225 5.650 6.225 21,500 -0.20(-3.11%)
Feb 03, 2017 6.425 6.425 6.425 0 +0.10(+1.58%)
Feb 02, 2017 6.275 6.325 6.275 6.325 1,936 +0.08(+1.20%)
Jan 31, 2017 6.250 6.250 6.250 46 -0.08(-1.19%)
Jan 30, 2017 6.250 6.325 6.231 6.325 2,800 +0.02(+0.29%)
Jan 27, 2017 6.325 6.325 6.150 6.307 8,726 +0.03(+0.40%)
Jan 26, 2017 6.150 6.450 6.150 6.281 9,722 -0.06(-0.88%)
Jan 25, 2017 6.381 6.400 6.337 6.337 1,820 +0.02(+0.40%)
Jan 23, 2017 6.312 6.312 6.312 0 -0.01(-0.10%)
Jan 19, 2017 6.319 6.319 6.319 34 -0.03(-0.49%)
Jan 18, 2017 6.300 6.350 6.300 6.350 764 +0.07(+1.20%)
Jan 17, 2017 6.275 6.275 6.275 6.275 1,908 +0.32(+5.42%)
Jan 13, 2017 5.952 5.952 5.952 0 -0.38(-5.97%)
Jan 12, 2017 6.444 6.463 6.330 6.330 11,544 -0.02(-0.27%)
Jan 09, 2017 6.348 6.348 6.348 178 -0.05(-0.82%)
Jan 06, 2017 6.500 6.500 6.390 6.400 3,224 -0.09(-1.35%)
Jan 05, 2017 6.525 6.525 6.275 6.488 3,144 +0.11(+1.77%)
Jan 04, 2017 6.500 6.500 6.375 6.375 18,776 -0.08(-1.16%)
Dec 30, 2016 6.450 6.450 6.450 8 -0.08(-1.15%)
Dec 29, 2016 6.100 6.550 6.100 6.525 30,654 +0.34(+5.45%)
Dec 28, 2016 5.825 6.188 5.825 6.188 2,218 +0.46(+8.08%)
Dec 23, 2016 5.725 5.725 5.725 22 -0.28(-4.58%)
Dec 22, 2016 6.000 6.000 6.000 6.000 2,662 -0.05(-0.83%)
Dec 21, 2016 6.050 6.050 6.050 6.050 278 -0.11(-1.80%)
Dec 20, 2016 5.850 6.161 5.850 6.161 3,702 -0.13(-2.13%)
Dec 19, 2016 6.295 6.295 6.295 6.295 1,990 -0.13(-2.02%)
Dec 16, 2016 5.900 6.425 5.900 6.425 2,140 +0.58(+9.83%)
Dec 15, 2016 5.800 5.933 5.800 5.850 1,852 +0.02(+0.43%)
Dec 13, 2016 5.825 5.825 5.825 10 +0.02(+0.34%)
Dec 12, 2016 5.625 5.933 5.625 5.805 3,592 -0.04(-0.77%)
Dec 09, 2016 5.625 5.850 5.625 5.850 1,118 +0.10(+1.74%)
Dec 08, 2016 5.900 6.000 5.630 5.750 2,690 +0.12(+2.06%)
Dec 07, 2016 5.634 5.634 5.634 5.634 1,288 -0.04(-0.72%)
Dec 06, 2016 5.625 5.675 5.625 5.675 2,628 +0.02(+0.44%)
Dec 05, 2016 5.625 5.650 5.530 5.650 7,342 +0.03(+0.44%)
Dec 02, 2016 5.625 5.625 5.625 5.625 2,526 +0.12(+2.12%)
Dec 01, 2016 5.508 5.508 5.508 5.508 282 -0.39(-6.64%)
Nov 30, 2016 5.975 5.975 5.900 5.900 854 +0.33(+5.83%)
Nov 29, 2016 5.675 5.675 5.575 5.575 5,290 -0.20(-3.46%)
Nov 28, 2016 5.800 6.025 5.675 5.775 8,450 -0.22(-3.75%)
Nov 25, 2016 6.475 6.475 5.900 6.000 5,588 -0.34(-5.33%)
Nov 23, 2016 6.338 6.338 6.338 0 +0.21(+3.47%)
Nov 22, 2016 5.900 6.125 5.900 6.125 1,026 +0.25(+4.25%)
Nov 18, 2016 5.875 5.875 5.875 32 +0.25(+4.44%)
Nov 17, 2016 5.650 5.650 5.625 5.625 576 +0.10(+1.81%)
Nov 16, 2016 5.525 5.625 5.335 5.525 20,448 -0.12(-2.21%)
Nov 15, 2016 5.575 5.850 5.475 5.650 11,402 +0.17(+3.15%)
Nov 14, 2016 5.500 5.525 5.325 5.478 42,944 -0.05(-0.86%)
Nov 11, 2016 5.325 5.525 5.325 5.525 20,912 +0.10(+1.84%)
Nov 10, 2016 5.500 5.500 5.425 5.425 15,270 +0.05(+0.93%)
Nov 09, 2016 5.537 5.595 5.350 5.375 4,704 -0.05(-0.92%)
Nov 08, 2016 5.503 5.575 5.375 5.425 1,678 +0.10(+1.88%)
Nov 07, 2016 5.442 5.525 5.300 5.325 10,228 -0.12(-2.29%)
Nov 04, 2016 5.587 5.600 5.425 5.450 15,070 -0.17(-3.11%)
Nov 03, 2016 5.750 5.850 5.600 5.625 34,048 -0.70(-11.03%)
Nov 02, 2016 6.305 6.500 6.100 6.322 1,718 +0.05(+0.76%)
Nov 01, 2016 6.200 6.275 6.125 6.275 26,402 +0.03(+0.40%)
Oct 31, 2016 6.250 6.250 6.250 6.250 914 +0.06(+1.01%)
Oct 26, 2016 6.188 6.188 6.188 0 -0.09(-1.39%)
Oct 25, 2016 6.250 6.300 6.230 6.275 23,504 +0.03(+0.40%)
Oct 24, 2016 6.300 6.400 6.225 6.250 13,444 -0.25(-3.85%)
Oct 21, 2016 6.500 6.503 6.500 6.500 1,638 +0.10(+1.56%)
Oct 20, 2016 6.400 6.400 6.400 6.400 912 -0.10(-1.54%)
Oct 19, 2016 6.500 6.500 6.500 6.500 662 +0.00(+0.00%)
Oct 18, 2016 6.500 6.500 6.425 6.500 1,400 -0.16(-2.33%)
Oct 14, 2016 6.500 6.655 6.655 6.655 38 +0.16(+2.46%)
Oct 13, 2016 6.540 6.540 6.495 6.495 6,430 -0.04(-0.54%)
Oct 12, 2016 6.585 6.585 6.500 6.530 3,428 -0.05(-0.84%)
Oct 11, 2016 6.563 6.700 6.500 6.585 23,834 +0.11(+1.70%)
Oct 07, 2016 6.575 6.475 6.475 6.475 4,600 -0.11(-1.63%)
Oct 06, 2016 6.400 6.625 6.400 6.582 11,908 +0.27(+4.32%)
Oct 05, 2016 6.266 6.310 6.266 6.310 3,644 +0.06(+0.96%)
Oct 04, 2016 6.250 6.250 6.250 6.250 554 +0.05(+0.81%)
Oct 03, 2016 6.150 6.265 6.075 6.200 12,698 +0.03(+0.40%)
Sep 30, 2016 6.150 6.175 6.150 6.175 2,378 +0.00(+0.00%)
Sep 29, 2016 6.280 6.280 6.175 6.175 1,120 -0.01(-0.14%)
Sep 28, 2016 6.250 6.300 6.060 6.184 5,072 -0.07(-1.06%)
Sep 27, 2016 6.310 6.338 6.250 6.250 1,244 -0.05(-0.87%)
Sep 26, 2016 6.270 6.305 6.250 6.305 3,474 -0.08(-1.25%)
Sep 23, 2016 6.385 6.385 6.385 6.385 992 +0.05(+0.79%)
Sep 22, 2016 6.335 6.335 6.335 6.335 1,010 +0.11(+1.76%)
Sep 21, 2016 6.325 6.405 6.225 6.225 1,460 -0.10(-1.58%)
Sep 20, 2016 6.400 6.400 6.325 6.325 824 -0.05(-0.78%)
Sep 19, 2016 6.356 6.375 6.356 6.375 1,274 -0.04(-0.70%)
Sep 16, 2016 6.420 6.420 6.420 6.420 1,244 +0.20(+3.13%)
Sep 15, 2016 6.250 6.290 6.215 6.225 2,782 -0.01(-0.08%)
Sep 14, 2016 6.345 6.345 6.230 6.230 1,370 -0.19(-2.96%)
Sep 13, 2016 6.445 6.445 6.325 6.420 1,878 +0.06(+1.02%)
Sep 12, 2016 6.250 6.425 6.245 6.355 9,438 -0.17(-2.61%)
Sep 07, 2016 6.610 6.525 6.525 6.525 14 +0.30(+4.82%)
Sep 06, 2016 6.275 6.335 6.175 6.225 11,910 -0.12(-1.81%)
Sep 02, 2016 6.265 6.340 6.340 6.340 10,800 +0.12(+2.01%)
Sep 01, 2016 6.210 6.595 6.210 6.215 10,760 +0.00(+0.08%)
Aug 31, 2016 6.125 6.475 6.125 6.210 10,918 -0.17(-2.59%)
Aug 30, 2016 6.150 6.475 6.150 6.375 9,254 +0.27(+4.42%)
Aug 29, 2016 6.365 6.365 6.050 6.105 1,120 -0.32(-4.98%)
Aug 26, 2016 6.365 6.425 6.265 6.425 6,396 +0.01(+0.14%)
Aug 25, 2016 6.380 6.445 6.335 6.416 2,466 -0.08(-1.29%)
Aug 24, 2016 6.400 6.575 6.400 6.500 7,220 +0.09(+1.47%)
Aug 22, 2016 6.440 6.406 6.406 6.406 4 +0.08(+1.20%)
Aug 19, 2016 6.250 6.375 6.250 6.330 10,898 -0.10(-1.56%)
Aug 18, 2016 6.400 6.430 6.400 6.430 2,006 -0.05(-0.77%)
Aug 16, 2016 6.390 6.480 6.480 6.480 200 +0.20(+3.18%)
Aug 15, 2016 6.750 6.750 6.280 6.280 9,754 -0.57(-8.32%)
Aug 12, 2016 6.584 6.990 6.584 6.850 2,480 -0.11(-1.56%)
Aug 11, 2016 6.885 7.125 6.885 6.959 3,148 -0.11(-1.58%)
Aug 10, 2016 6.995 7.075 6.995 7.070 2,436 +0.08(+1.07%)
Aug 09, 2016 7.200 7.200 6.900 6.995 21,922 -0.21(-2.85%)
Aug 08, 2016 7.205 7.250 7.125 7.200 10,168 +0.00(+0.04%)
Aug 05, 2016 7.077 7.290 7.075 7.197 8,834 +0.15(+2.09%)
Aug 02, 2016 7.175 7.050 7.050 7.050 56 -0.12(-1.63%)
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.