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

Jewett-Cameron Trd (NQ: JCTCF )

4.580 -0.140 (-2.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
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%)
Aug 01, 2016 7.200 7.475 7.157 7.167 15,234 +0.01(+0.10%)
Jul 29, 2016 7.149 7.199 7.126 7.160 8,098 +0.07(+0.99%)
Jul 28, 2016 7.056 7.150 7.055 7.090 15,576 +0.10(+1.50%)
Jul 26, 2016 7.125 6.985 6.985 6.985 216 -0.01(-0.14%)
Jul 25, 2016 6.750 7.150 6.672 6.995 57,230 +0.25(+3.71%)
Jul 22, 2016 6.500 6.745 6.500 6.745 2,168 +0.24(+3.76%)
Jul 21, 2016 6.530 6.540 6.490 6.500 3,606 -0.25(-3.70%)
Jul 20, 2016 6.830 6.830 6.685 6.750 26,194 +0.06(+0.90%)
Jul 19, 2016 6.605 6.690 6.437 6.690 32,788 +0.14(+2.14%)
Jul 18, 2016 6.980 7.220 6.005 6.550 88,030 -0.15(-2.24%)
Jul 15, 2016 6.000 6.800 5.997 6.700 233,314 +1.05(+18.58%)
Jul 13, 2016 5.550 5.650 5.650 5.650 2 +0.03(+0.53%)
Jul 11, 2016 5.425 5.620 5.620 5.620 152 +0.07(+1.26%)
Jul 08, 2016 5.475 5.700 5.475 5.550 8,954 -0.10(-1.77%)
Jul 06, 2016 5.485 5.650 5.650 5.650 40,000 +0.15(+2.63%)
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.