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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 +0.420 (+9.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 (%)
Nov 30, 2015 5.000 5.210 4.875 5.210 29,638 -0.07(-1.33%)
Nov 23, 2015 5.000 5.280 5.280 5.280 48 -0.02(-0.47%)
Nov 20, 2015 5.325 5.325 5.305 5.305 664 -0.03(-0.47%)
Nov 19, 2015 5.330 5.330 5.330 5.330 768 +0.30(+5.96%)
Nov 18, 2015 5.005 5.073 4.980 5.030 6,534 +0.03(+0.60%)
Nov 17, 2015 5.010 5.090 5.000 5.000 3,440 -0.00(-0.00%)
Nov 11, 2015 5.125 5.000 5.000 5.000 5,600 -0.13(-2.53%)
Nov 10, 2015 5.130 5.130 5.130 5.130 230 +0.08(+1.58%)
Nov 09, 2015 4.745 5.100 4.745 5.050 10,564 +0.40(+8.60%)
Nov 05, 2015 4.750 4.650 4.650 4.650 1,600 -0.10(-2.11%)
Nov 04, 2015 4.750 4.750 4.750 4.750 1,272 -0.00(-0.00%)
Nov 03, 2015 4.750 4.750 4.750 4.750 7,858 +0.00(+0.00%)
Nov 02, 2015 4.750 4.750 4.750 4.750 16,000 +0.02(+0.42%)
Oct 30, 2015 4.775 4.775 4.730 4.730 872 +0.00(+0.10%)
Oct 29, 2015 4.735 4.782 4.725 4.725 20,892 +0.00(+0.00%)
Oct 28, 2015 4.700 4.725 4.700 4.725 19,140 +0.06(+1.18%)
Oct 22, 2015 4.930 4.670 4.670 4.670 1,800 +0.10(+2.19%)
Oct 15, 2015 4.570 4.570 4.570 4.570 200 +0.00(+0.11%)
Oct 14, 2015 4.452 4.623 4.452 4.565 5,476 +0.07(+1.44%)
Oct 13, 2015 4.480 4.500 4.480 4.500 2,006 +0.13(+2.97%)
Oct 12, 2015 4.355 4.370 4.355 4.370 3,748 +0.00(+0.01%)
Oct 09, 2015 4.334 4.370 4.334 4.370 598 +0.02(+0.52%)
Oct 08, 2015 4.350 4.350 4.340 4.347 5,742 -0.14(-3.08%)
Oct 06, 2015 4.480 4.485 4.485 4.485 138 +0.29(+7.04%)
Oct 05, 2015 4.190 4.190 4.190 4.190 320 +0.34(+8.83%)
Oct 01, 2015 3.850 3.850 3.850 3.850 200 -0.68(-15.01%)
Sep 28, 2015 4.650 4.530 4.530 4.530 60 -0.24(-5.03%)
Sep 21, 2015 4.650 4.770 4.770 4.770 70 +0.11(+2.47%)
Sep 18, 2015 4.925 4.930 4.655 4.655 5,438 -0.28(-5.67%)
Sep 15, 2015 4.770 4.935 4.935 4.935 1,200 -0.03(-0.60%)
Sep 10, 2015 5.000 4.965 4.965 4.965 164 -0.04(-0.70%)
Sep 09, 2015 4.755 5.000 4.755 5.000 1,506 +0.02(+0.49%)
Sep 03, 2015 4.800 4.976 4.976 4.976 180 +0.15(+3.12%)
Sep 02, 2015 4.825 4.825 4.825 4.825 496 +0.07(+1.58%)
Aug 27, 2015 4.750 4.750 4.750 4.750 13,800 +0.00(+0.00%)
Aug 26, 2015 4.770 4.770 4.750 4.750 670 -0.01(-0.15%)
Aug 24, 2015 4.755 4.757 4.757 4.757 200 +0.01(+0.25%)
Aug 17, 2015 4.795 4.745 4.745 4.745 300 -0.08(-1.66%)
Aug 14, 2015 4.825 4.825 4.825 4.825 7,214 +0.00(+0.10%)
Aug 13, 2015 4.770 4.820 4.770 4.820 1,572 +0.05(+1.05%)
Aug 11, 2015 4.770 4.770 4.770 4.770 1,200 -0.04(-0.83%)
Aug 10, 2015 4.920 4.920 4.810 4.810 800 +0.06(+1.37%)
Aug 05, 2015 4.730 4.745 4.745 4.745 46 +0.00(+0.00%)
Aug 04, 2015 4.790 4.790 4.745 4.745 15,302 -0.12(-2.47%)
Jul 30, 2015 4.865 4.865 4.865 4.865 74 -0.01(-0.31%)
Jul 28, 2015 4.880 4.880 4.880 4.880 1,400 +0.08(+1.67%)
Jul 27, 2015 5.040 5.040 4.790 4.800 20,346 -0.09(-1.94%)
Jul 24, 2015 4.862 4.895 4.860 4.895 1,736 +0.05(+1.14%)
Jul 22, 2015 4.840 4.840 4.840 4.840 5,000 +0.00(+0.00%)
Jul 21, 2015 5.200 5.255 4.735 4.840 31,764 -0.38(-7.27%)
Jul 20, 2015 5.220 5.220 5.220 5.220 364 -0.15(-2.86%)
Jul 17, 2015 5.350 5.650 5.350 5.373 5,100 +0.10(+1.96%)
Jul 15, 2015 5.525 5.525 5.270 5.270 800 -0.23(-4.18%)
Jul 13, 2015 5.875 5.500 5.500 5.500 192 -0.13(-2.40%)
Jul 09, 2015 5.820 5.635 5.635 5.635 12 -0.24(-4.09%)
Jul 08, 2015 5.875 5.875 5.875 5.875 598 -0.12(-2.08%)
Jul 02, 2015 6.000 6.000 6.000 6.000 1,000 +0.21(+3.72%)
Jul 01, 2015 5.785 5.785 5.785 5.785 252 +0.15(+2.75%)
Jun 30, 2015 5.780 5.780 5.630 5.630 1,490 -0.32(-5.38%)
Jun 12, 2015 5.875 5.950 5.950 5.950 5,000 +0.17(+3.03%)
Jun 08, 2015 6.005 5.775 5.775 5.775 100 -0.27(-4.55%)
Jun 05, 2015 6.005 6.055 6.005 6.050 2,220 +0.02(+0.33%)
Jun 04, 2015 6.030 6.030 6.030 6.030 200 +0.02(+0.25%)
Jun 03, 2015 6.000 6.015 6.000 6.015 950 +0.01(+0.25%)
Jun 02, 2015 6.000 6.000 6.000 6.000 1,600 +0.04(+0.59%)
Jun 01, 2015 6.000 6.000 5.965 5.965 1,196 -0.08(-1.40%)
May 29, 2015 5.675 6.050 5.675 6.050 1,600 +0.17(+2.98%)
May 28, 2015 5.875 6.040 5.875 5.875 800 -0.35(-5.62%)
May 27, 2015 6.000 6.225 6.000 6.225 980 +0.47(+8.26%)
May 26, 2015 5.750 5.750 5.750 5.750 1,410 +0.04(+0.79%)
May 22, 2015 5.705 5.705 5.705 5.705 400 -0.54(-8.65%)
May 21, 2015 6.245 6.245 6.245 6.245 400 -0.01(-0.08%)
May 18, 2015 6.250 6.250 6.250 6.250 4,800 -0.16(-2.42%)
May 15, 2015 6.065 6.475 6.065 6.405 4,850 +0.16(+2.48%)
May 14, 2015 5.675 6.865 5.675 6.250 158,804 +0.45(+7.67%)
May 13, 2015 5.853 5.853 5.805 5.805 1,620 +0.61(+11.74%)
May 07, 2015 5.195 5.195 5.195 5.195 2,000 -0.69(-11.80%)
May 06, 2015 5.615 5.890 5.185 5.890 1,200 -0.21(-3.44%)
May 05, 2015 5.854 6.105 5.854 6.100 4,780 +0.10(+1.67%)
May 01, 2015 5.205 6.000 6.000 6.000 38,600 +0.79(+15.05%)
Apr 29, 2015 5.660 5.215 5.215 5.215 8,000 -0.36(-6.46%)
Apr 28, 2015 5.575 5.605 5.575 5.575 4,320 -0.06(-1.15%)
Apr 27, 2015 5.355 5.640 5.345 5.640 3,406 +0.09(+1.62%)
Apr 24, 2015 5.150 5.550 5.150 5.550 32,558 +0.39(+7.56%)
Apr 23, 2015 5.234 5.250 5.160 5.160 3,446 -0.04(-0.77%)
Apr 22, 2015 5.225 5.225 5.175 5.200 4,800 -0.00(-0.10%)
Apr 20, 2015 5.130 5.205 5.205 5.205 330 -0.07(-1.33%)
Apr 17, 2015 5.205 5.275 5.205 5.275 15,492 +0.08(+1.64%)
Apr 16, 2015 5.192 5.192 5.190 5.190 1,302 +0.08(+1.47%)
Apr 15, 2015 5.150 5.150 5.100 5.115 8,800 -0.06(-1.16%)
Apr 14, 2015 5.135 5.175 5.130 5.175 4,100 +0.05(+0.98%)
Apr 09, 2015 5.125 5.125 5.125 5.125 40 +0.00(+0.00%)
Apr 07, 2015 5.110 5.125 5.125 5.125 40 +0.00(+0.10%)
Apr 06, 2015 5.175 5.175 5.120 5.120 916 -0.08(-1.54%)
Apr 01, 2015 5.200 5.200 5.200 5.200 200 -0.02(-0.48%)
Mar 30, 2015 5.225 5.225 5.225 5.225 4 -0.03(-0.48%)
Mar 24, 2015 5.250 5.250 5.250 5.250 88 +0.00(+0.00%)
Mar 23, 2015 5.250 5.250 5.250 5.250 232 +0.00(+0.00%)
Mar 20, 2015 5.125 5.250 5.110 5.250 18,940 +0.12(+2.44%)
Mar 19, 2015 5.125 5.125 5.125 5.125 418 -0.05(-0.92%)
Mar 17, 2015 5.175 5.173 5.173 5.173 10 -0.04(-0.77%)
Mar 13, 2015 5.215 5.213 5.213 5.213 196 +0.08(+1.61%)
Mar 11, 2015 5.180 5.130 5.130 5.130 16 -0.05(-0.97%)
Mar 10, 2015 5.130 5.180 5.130 5.180 1,400 -0.02(-0.38%)
Mar 09, 2015 5.200 5.200 5.200 5.200 802 +0.00(+0.00%)
Mar 04, 2015 5.145 5.200 5.200 5.200 3,400 +0.07(+1.27%)
Mar 03, 2015 5.160 5.195 5.135 5.135 7,298 -0.14(-2.65%)
Mar 02, 2015 5.274 5.275 5.274 5.275 2,000 +0.09(+1.68%)
Feb 25, 2015 5.125 5.188 5.188 5.188 2,200 +0.06(+1.22%)
Feb 24, 2015 5.360 5.360 5.125 5.125 2,600 -0.59(-10.28%)
Feb 20, 2015 5.575 5.712 5.712 5.712 12 +0.17(+3.01%)
Feb 19, 2015 5.550 5.550 5.515 5.545 8,840 +0.09(+1.65%)
Feb 17, 2015 5.455 5.455 5.455 5.455 2 -0.26(-4.55%)
Feb 12, 2015 5.505 5.715 5.715 5.715 4,000 +0.27(+5.03%)
Feb 06, 2015 5.440 5.441 5.441 5.441 200 +0.20(+3.74%)
Feb 04, 2015 5.245 5.245 5.245 5.245 100 -0.23(-4.20%)
Jan 30, 2015 5.475 5.475 5.475 5.475 400 +0.00(+0.00%)
Jan 29, 2015 5.450 5.475 5.450 5.475 3,956 +0.03(+0.55%)
Jan 26, 2015 5.350 5.445 5.445 5.445 8,400 +0.14(+2.54%)
Jan 22, 2015 5.240 5.310 5.310 5.310 3,000 +0.18(+3.51%)
Jan 21, 2015 5.130 5.130 5.130 5.130 490 -0.21(-3.93%)
Jan 20, 2015 5.375 5.375 5.250 5.340 2,606 +0.09(+1.71%)
Jan 16, 2015 5.250 5.250 5.250 5.250 2,100 +0.00(+0.00%)
Jan 15, 2015 5.250 5.250 5.250 5.250 640 +0.11(+2.14%)
Jan 14, 2015 5.140 5.140 5.140 5.140 480 +0.01(+0.29%)
Jan 12, 2015 5.155 5.125 5.125 5.125 360 -0.12(-2.19%)
Jan 09, 2015 5.350 5.355 5.240 5.240 986 +0.17(+3.35%)
Jan 08, 2015 5.070 5.070 5.070 5.070 1,000 -0.00(-0.00%)
Jan 07, 2015 5.070 5.070 5.070 5.070 542 +0.01(+0.10%)
Dec 29, 2014 5.065 5.065 5.065 5.065 200 +0.06(+1.30%)
Dec 26, 2014 5.000 5.000 5.000 5.000 202 -0.25(-4.76%)
Dec 23, 2014 5.250 5.250 5.250 5.250 1,000 -0.05(-0.94%)
Dec 22, 2014 5.300 5.300 5.277 5.300 1,238 +0.12(+2.32%)
Dec 18, 2014 5.180 5.180 5.180 5.180 190 +0.00(+0.10%)
Dec 16, 2014 5.255 5.175 5.175 5.175 6 -0.05(-0.96%)
Dec 15, 2014 5.250 5.250 5.225 5.225 2,232 -0.03(-0.48%)
Dec 12, 2014 5.325 5.325 5.160 5.250 1,110 +0.09(+1.84%)
Dec 11, 2014 5.155 5.155 5.155 5.155 2,150 -0.09(-1.81%)
Dec 09, 2014 5.250 5.250 5.250 5.250 800 +0.00(+0.00%)
Dec 08, 2014 5.250 5.250 5.245 5.250 6,988 +0.03(+0.48%)
Dec 05, 2014 5.160 5.240 5.160 5.225 1,200 -0.03(-0.57%)
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.