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

Jewett-Cameron Trd (NQ: JCTCF )

5.071 -0.049 (-0.96%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 23, 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, 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%)
Jun 01, 2022 7.095 33 +0.37(+5.58%)
May 31, 2022 6.720 6.720 6.720 6.720 122 -0.00(-0.05%)
May 27, 2022 6.813 6.813 6.723 6.723 1,351 +0.01(+0.20%)
May 26, 2022 6.710 6.710 6.710 6.710 501 -0.21(-3.03%)
May 25, 2022 6.680 6.923 6.680 6.920 497 +0.07(+1.02%)
May 24, 2022 6.850 6.850 6.850 6.850 293 -0.20(-2.84%)
May 23, 2022 7.010 7.050 6.800 7.050 847 +0.19(+2.77%)
May 20, 2022 6.860 6.860 6.860 6.860 572 -0.04(-0.58%)
May 19, 2022 7.050 7.350 6.900 6.900 8,931 -0.16(-2.27%)
May 18, 2022 7.300 7.300 7.060 7.060 1,835 -0.36(-4.85%)
May 17, 2022 7.000 7.720 6.966 7.420 10,441 +0.47(+6.76%)
May 16, 2022 6.900 6.950 6.730 6.950 3,345 -0.07(-0.95%)
May 13, 2022 7.017 7.017 7.017 7.017 179 -0.13(-1.87%)
May 12, 2022 7.036 7.150 7.036 7.150 4,063 +0.13(+1.85%)
May 11, 2022 7.190 7.190 7.000 7.020 3,052 -0.26(-3.57%)
May 10, 2022 7.240 7.300 6.790 7.280 9,582 +0.08(+1.11%)
May 09, 2022 7.525 7.525 7.177 7.200 4,075 -0.41(-5.33%)
May 05, 2022 7.605 62 -0.14(-1.87%)
May 04, 2022 7.402 8.000 7.365 7.750 21,828 +0.29(+3.89%)
May 02, 2022 7.460 37 -0.18(-2.37%)
Apr 29, 2022 7.460 7.641 7.460 7.641 1,430 +0.05(+0.68%)
Apr 28, 2022 7.551 7.590 7.320 7.590 5,020 +0.28(+3.83%)
Apr 26, 2022 7.310 16 +0.06(+0.83%)
Apr 25, 2022 7.502 7.521 7.250 7.250 1,194 -0.30(-3.97%)
Apr 22, 2022 7.550 7.550 7.550 7.550 721 -0.25(-3.21%)
Apr 21, 2022 8.065 8.065 7.530 7.800 5,784 -0.26(-3.18%)
Apr 20, 2022 7.700 8.200 7.700 8.056 18,787 -0.02(-0.29%)
Apr 19, 2022 7.460 8.250 7.250 8.080 31,091 +0.74(+10.08%)
Apr 18, 2022 7.240 7.345 7.200 7.340 4,789 +0.72(+10.88%)
Apr 13, 2022 6.620 21 -0.56(-7.80%)
Apr 12, 2022 7.100 7.240 7.100 7.180 2,162 +0.24(+3.46%)
Apr 11, 2022 6.890 6.980 6.870 6.940 3,288 +0.51(+8.01%)
Apr 08, 2022 6.420 6.426 6.420 6.426 1,086 +0.08(+1.19%)
Apr 07, 2022 6.973 6.973 6.350 6.350 362 -0.02(-0.31%)
Apr 06, 2022 6.290 6.600 6.294 6.370 682 -0.17(-2.54%)
Apr 05, 2022 6.536 6.536 6.536 6.536 275 -0.03(-0.48%)
Apr 04, 2022 6.535 6.570 6.535 6.567 1,046 -0.00(-0.04%)
Apr 01, 2022 6.750 6.750 6.570 6.570 580 -0.27(-3.95%)
Mar 31, 2022 7.150 7.320 6.840 6.840 4,620 -0.17(-2.43%)
Mar 30, 2022 6.960 7.180 6.920 7.010 4,921 +0.25(+3.70%)
Mar 29, 2022 6.500 6.760 6.180 6.760 3,841 +0.37(+5.79%)
Mar 28, 2022 6.350 6.620 6.210 6.390 1,637 -0.19(-2.88%)
Mar 25, 2022 6.250 6.600 6.250 6.580 1,183 -0.03(-0.46%)
Mar 24, 2022 6.700 6.700 6.180 6.610 4,686 -0.07(-1.05%)
Mar 23, 2022 6.580 6.680 6.580 6.680 775 +0.14(+2.14%)
Mar 22, 2022 6.330 6.850 6.150 6.540 16,115 +0.78(+13.54%)
Mar 21, 2022 7.610 7.608 5.500 5.760 42,994 -1.98(-25.58%)
Mar 18, 2022 6.930 7.740 6.930 7.740 2,687 +1.13(+17.10%)
Mar 17, 2022 6.610 6.610 6.610 6.610 855 -0.14(-2.07%)
Mar 16, 2022 6.730 7.125 6.700 6.750 1,099 +0.14(+2.12%)
Mar 15, 2022 7.180 7.180 6.610 6.610 7,922 -0.50(-7.03%)
Mar 14, 2022 7.460 7.460 7.110 7.110 7,444 -0.35(-4.69%)
Mar 11, 2022 7.450 7.490 7.450 7.460 7,004 +0.01(+0.13%)
Mar 10, 2022 7.561 7.561 7.450 7.450 311 -0.29(-3.75%)
Mar 09, 2022 7.600 7.740 7.600 7.740 6,554 +0.30(+4.03%)
Mar 07, 2022 7.440 271 +0.04(+0.54%)
Mar 04, 2022 7.650 7.650 7.400 7.400 475 -0.03(-0.40%)
Mar 03, 2022 7.430 7.430 7.430 7.430 444 +0.03(+0.41%)
Mar 02, 2022 7.420 7.420 7.400 7.400 1,409 -0.10(-1.33%)
Mar 01, 2022 7.460 7.747 7.460 7.500 2,085 -0.48(-6.02%)
Feb 28, 2022 7.940 7.980 7.940 7.980 2,915 +0.24(+3.10%)
Feb 24, 2022 7.740 274 +0.09(+1.18%)
Feb 23, 2022 7.690 7.982 7.650 7.650 8,686 -0.21(-2.67%)
Feb 18, 2022 7.860 51 +0.46(+6.22%)
Feb 17, 2022 7.800 7.800 7.400 7.400 3,054 -0.10(-1.33%)
Feb 15, 2022 7.500 95 +0.00(+0.00%)
Feb 14, 2022 7.530 7.980 7.500 7.500 2,714 +0.00(+0.00%)
Feb 10, 2022 7.500 375 -0.06(-0.79%)
Feb 09, 2022 7.980 7.980 7.560 7.560 1,294 +0.38(+5.29%)
Feb 07, 2022 7.180 298 -0.23(-3.10%)
Feb 04, 2022 7.990 7.990 7.410 7.410 3,854 -0.07(-0.94%)
Feb 03, 2022 7.400 7.480 7.400 7.480 2,222 +0.13(+1.77%)
Feb 01, 2022 7.350 265 +0.00(+0.00%)
Jan 31, 2022 7.452 7.545 7.340 7.350 9,346 -0.06(-0.82%)
Jan 28, 2022 7.970 7.970 7.411 7.411 3,216 -0.32(-4.15%)
Jan 27, 2022 7.940 7.980 7.723 7.732 2,392 -0.08(-1.00%)
Jan 26, 2022 7.810 7.810 7.810 7.810 146 +0.09(+1.17%)
Jan 25, 2022 7.730 7.730 7.720 7.720 1,134 -0.06(-0.77%)
Jan 21, 2022 7.780 193 -0.25(-3.11%)
Jan 20, 2022 8.100 8.143 8.030 8.030 8,210 -0.15(-1.83%)
Jan 19, 2022 8.110 8.180 8.020 8.180 3,707 -0.01(-0.06%)
Jan 18, 2022 8.110 8.312 8.110 8.185 27,579 -0.46(-5.38%)
Jan 14, 2022 8.650 0 +0.05(+0.61%)
Jan 13, 2022 8.470 8.597 8.470 8.597 994 +0.02(+0.20%)
Jan 12, 2022 8.580 8.580 8.580 8.580 142 -0.01(-0.06%)
Jan 10, 2022 8.585 8.585 8.585 139 +0.14(+1.60%)
Jan 07, 2022 8.490 8.490 8.450 8.450 1,851 -0.07(-0.82%)
Jan 06, 2022 8.450 8.520 8.450 8.520 506 -0.23(-2.63%)
Jan 05, 2022 8.450 8.750 8.450 8.750 1,018 +0.31(+3.62%)
Jan 03, 2022 8.444 8.444 8.444 44 +0.01(+0.17%)
Dec 31, 2021 8.510 8.690 8.250 8.430 3,760 -0.20(-2.32%)
Dec 30, 2021 8.754 8.895 8.630 8.630 3,794 -0.12(-1.37%)
Dec 29, 2021 8.920 8.945 8.750 8.750 2,344 -0.03(-0.34%)
Dec 28, 2021 8.780 8.780 8.780 8.780 375 -0.25(-2.77%)
Dec 27, 2021 9.015 9.336 8.550 9.030 1,375 +0.14(+1.57%)
Dec 23, 2021 8.500 8.890 8.360 8.890 1,378 +0.41(+4.83%)
Dec 22, 2021 8.850 8.905 8.480 8.480 7,844 -0.46(-5.15%)
Dec 21, 2021 8.960 8.960 8.910 8.940 1,104 -0.30(-3.25%)
Dec 17, 2021 9.240 9.240 9.240 304 +0.24(+2.67%)
Dec 16, 2021 9.000 9.000 9.000 9.000 821 +0.04(+0.45%)
Dec 15, 2021 8.990 9.030 8.960 8.960 1,457 -0.28(-3.03%)
Dec 14, 2021 9.440 9.440 9.162 9.240 2,030 +0.28(+3.12%)
Dec 13, 2021 8.970 9.154 8.960 8.960 1,092 -0.22(-2.40%)
Dec 10, 2021 8.960 9.180 8.960 9.180 446 +0.21(+2.34%)
Dec 09, 2021 9.026 9.190 8.970 8.970 880 -0.03(-0.33%)
Dec 08, 2021 9.000 9.110 9.000 9.000 941 -0.10(-1.12%)
Dec 07, 2021 9.070 9.102 9.070 9.102 2,605 +0.08(+0.91%)
Dec 06, 2021 9.000 9.070 8.980 9.020 9,878 -0.01(-0.11%)
Dec 03, 2021 9.070 9.070 9.020 9.030 1,023 +0.07(+0.78%)
Dec 02, 2021 9.150 9.150 8.960 8.960 4,506 -0.59(-6.18%)
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.