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

Jewett-Cameron Trd (NQ: JCTCF )

5.120 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 22, 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 27, 2019 7.961 7.961 7.961 0 +0.01(+0.08%)
Nov 26, 2019 7.980 7.980 7.955 7.955 2,106 -0.04(-0.56%)
Nov 25, 2019 8.000 8.000 8.000 13 +0.00(+0.00%)
Nov 22, 2019 8.000 8.000 8.000 8.000 2,000 +0.02(+0.25%)
Nov 21, 2019 7.980 8.000 7.980 7.980 8,236 -0.01(-0.13%)
Nov 20, 2019 7.990 8.000 7.990 7.990 2,067 -0.01(-0.12%)
Nov 19, 2019 8.000 8.000 8.000 8.000 3,751 +0.02(+0.22%)
Nov 18, 2019 7.983 7.983 7.983 7.983 300 -0.01(-0.10%)
Nov 15, 2019 8.000 8.000 7.961 7.991 16,400 +0.18(+2.32%)
Nov 14, 2019 8.000 8.015 7.810 7.810 19,493 +0.06(+0.77%)
Nov 13, 2019 7.750 7.750 7.750 7.750 234 +0.00(+0.00%)
Nov 12, 2019 7.750 7.750 7.750 7.750 298 +0.00(+0.00%)
Nov 11, 2019 7.750 7.750 7.750 7.750 322 +0.00(+0.00%)
Nov 08, 2019 7.750 7.750 7.750 7.750 200 -0.12(-1.52%)
Nov 07, 2019 7.800 7.870 7.800 7.870 298 +0.12(+1.55%)
Nov 05, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 04, 2019 7.610 7.950 7.610 7.750 9,264 +0.03(+0.39%)
Nov 01, 2019 7.720 7.750 7.712 7.720 2,300 +0.00(+0.00%)
Oct 31, 2019 7.800 7.800 7.720 7.720 1,561 +0.03(+0.39%)
Oct 30, 2019 7.690 7.690 7.690 25 +0.00(+0.00%)
Oct 29, 2019 7.650 7.690 7.600 7.690 711 -0.06(-0.77%)
Oct 28, 2019 7.750 7.750 7.750 11 +0.00(+0.00%)
Oct 24, 2019 7.750 7.750 7.750 0 -0.24(-2.96%)
Oct 22, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 17, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 16, 2019 7.691 7.987 7.691 7.987 450 +0.31(+4.10%)
Oct 15, 2019 7.672 7.672 7.672 80 +0.00(+0.00%)
Oct 10, 2019 7.672 7.672 7.672 0 +0.07(+0.95%)
Oct 09, 2019 7.600 7.600 7.600 63 +0.00(+0.00%)
Oct 08, 2019 7.600 7.600 7.600 28 +0.00(+0.00%)
Oct 07, 2019 7.600 7.600 7.600 7.600 120 +0.03(+0.40%)
Oct 04, 2019 7.600 7.600 7.570 7.570 400 -0.06(-0.76%)
Oct 03, 2019 7.628 7.628 7.628 91 +0.00(+0.00%)
Oct 02, 2019 7.628 7.628 7.628 9 +0.00(+0.00%)
Oct 01, 2019 7.580 7.628 7.580 7.628 1,488 -0.35(-4.41%)
Sep 30, 2019 7.980 7.980 7.980 3 +0.00(+0.00%)
Sep 27, 2019 7.970 7.980 7.970 7.980 500 +0.02(+0.25%)
Sep 26, 2019 7.628 7.960 7.628 7.960 1,570 +0.40(+5.29%)
Sep 25, 2019 7.560 7.560 7.560 128 +0.00(+0.00%)
Sep 24, 2019 7.560 7.560 7.560 7.560 596 -0.01(-0.13%)
Sep 23, 2019 7.570 7.570 7.570 7.570 250 +0.12(+1.61%)
Sep 20, 2019 8.000 8.000 7.450 7.450 2,300 -0.33(-4.24%)
Sep 19, 2019 7.489 7.780 7.489 7.780 1,231 -0.07(-0.89%)
Sep 18, 2019 7.620 7.850 7.180 7.850 3,106 -0.12(-1.51%)
Sep 17, 2019 7.870 7.970 7.870 7.970 1,182 +0.13(+1.66%)
Sep 16, 2019 7.840 7.840 7.840 7.840 499 +0.15(+1.95%)
Sep 13, 2019 7.710 7.710 7.690 7.690 400 +0.00(+0.00%)
Sep 12, 2019 7.400 7.690 7.400 7.690 545 +0.28(+3.76%)
Sep 11, 2019 7.649 7.710 7.411 7.411 1,500 -0.30(-3.88%)
Sep 10, 2019 7.690 7.710 7.660 7.710 1,934 +0.00(+0.00%)
Sep 09, 2019 7.710 7.710 7.710 159 +0.00(+0.00%)
Sep 06, 2019 7.726 7.726 7.710 7.710 1,300 -0.29(-3.63%)
Sep 05, 2019 8.000 8.000 8.000 8.000 184 -0.10(-1.23%)
Sep 04, 2019 7.770 8.100 7.750 8.100 1,135 +0.06(+0.81%)
Sep 03, 2019 8.035 8.035 8.035 1 +0.00(+0.00%)
Aug 30, 2019 8.035 8.035 8.035 5 +0.00(+0.00%)
Aug 29, 2019 8.035 8.035 8.035 38 +0.00(+0.00%)
Aug 28, 2019 8.035 8.035 8.035 35 +0.00(+0.00%)
Aug 27, 2019 8.261 8.261 8.035 8.035 600 -0.06(-0.80%)
Aug 26, 2019 7.850 8.280 7.850 8.100 3,553 -0.16(-1.94%)
Aug 21, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 20, 2019 8.260 8.260 8.260 69 +0.00(+0.00%)
Aug 16, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 14, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 13, 2019 8.260 8.260 8.260 8.260 265 +0.36(+4.56%)
Aug 12, 2019 7.900 7.900 7.900 7.900 200 +0.11(+1.41%)
Aug 09, 2019 7.900 7.900 7.700 7.790 7,700 +0.03(+0.39%)
Aug 08, 2019 7.970 8.265 7.760 7.760 6,336 -0.07(-0.89%)
Aug 07, 2019 8.000 8.008 7.760 7.830 4,420 -0.01(-0.13%)
Aug 06, 2019 7.900 8.080 7.840 7.840 1,705 +0.04(+0.51%)
Aug 05, 2019 7.841 7.946 7.800 7.800 4,929 -0.03(-0.38%)
Aug 02, 2019 8.340 8.535 7.793 7.830 9,700 -0.22(-2.73%)
Aug 01, 2019 8.200 8.430 8.050 8.050 9,012 +0.08(+1.00%)
Jul 31, 2019 7.850 8.280 7.850 7.970 3,042 +0.16(+2.05%)
Jul 30, 2019 7.810 7.810 7.810 2 +0.00(+0.00%)
Jul 29, 2019 7.810 7.810 7.810 7.810 293 -0.09(-1.14%)
Jul 26, 2019 8.780 8.800 7.760 7.900 8,900 -0.40(-4.82%)
Jul 25, 2019 7.850 8.300 7.850 8.300 3,901 +0.24(+2.97%)
Jul 24, 2019 8.060 8.060 8.060 8.060 284 +0.06(+0.75%)
Jul 23, 2019 8.360 8.360 8.000 8.000 6,221 -0.33(-3.96%)
Jul 22, 2019 8.400 8.650 8.300 8.330 16,613 +0.10(+1.22%)
Jul 19, 2019 8.430 8.430 8.230 8.230 8,400 -0.28(-3.29%)
Jul 18, 2019 8.510 8.510 8.510 8.510 657 -0.04(-0.47%)
Jul 17, 2019 8.717 8.717 8.510 8.550 7,805 -0.14(-1.66%)
Jul 16, 2019 8.750 8.750 8.694 8.694 2,465 +0.18(+2.17%)
Jul 15, 2019 8.700 8.701 8.510 8.510 1,262 -0.24(-2.74%)
Jul 12, 2019 8.750 8.750 8.750 8.750 300 -0.15(-1.69%)
Jul 11, 2019 8.900 8.900 8.900 8.900 369 +0.00(+0.00%)
Jul 10, 2019 8.900 8.900 8.890 8.900 1,571 +0.04(+0.44%)
Jul 09, 2019 8.610 8.861 8.580 8.861 2,166 +0.09(+0.99%)
Jul 08, 2019 8.600 8.774 8.600 8.774 3,139 +0.36(+4.33%)
Jul 05, 2019 8.410 8.410 8.410 8.410 100 -0.49(-5.50%)
Jul 03, 2019 9.100 9.100 8.678 8.900 900 +0.22(+2.53%)
Jul 02, 2019 8.520 8.680 8.520 8.680 622 -0.08(-0.91%)
Jul 01, 2019 8.710 8.780 8.580 8.760 903 +0.46(+5.54%)
Jun 28, 2019 8.300 8.300 8.300 8.300 200 +0.20(+2.47%)
Jun 27, 2019 8.100 8.100 8.100 109 +0.00(+0.00%)
Jun 26, 2019 8.570 8.570 8.100 8.100 418 -0.80(-8.99%)
Jun 25, 2019 8.900 8.900 8.900 208 +0.00(+0.00%)
Jun 24, 2019 8.110 8.900 8.110 8.900 2,196 +0.00(+0.00%)
Jun 21, 2019 8.800 8.900 8.445 8.900 1,800 +0.28(+3.19%)
Jun 20, 2019 8.900 8.900 7.670 8.625 574 +0.07(+0.88%)
Jun 19, 2019 8.360 8.550 8.360 8.550 937 +0.19(+2.27%)
Jun 18, 2019 8.630 8.970 8.360 8.360 3,782 -0.49(-5.54%)
Jun 17, 2019 8.360 9.050 8.360 8.850 40,422 +0.47(+5.61%)
Jun 14, 2019 8.350 8.380 7.780 8.380 3,900 +0.24(+2.95%)
Jun 13, 2019 7.210 8.330 7.210 8.140 32,372 +0.95(+13.15%)
Jun 12, 2019 7.194 7.194 7.194 6 +0.00(+0.00%)
Jun 11, 2019 7.300 7.300 7.194 7.194 1,240 -0.11(-1.45%)
Jun 10, 2019 7.520 7.600 7.300 7.300 9,898 -0.85(-10.41%)
Jun 07, 2019 7.190 8.148 7.010 8.148 7,600 +1.15(+16.40%)
Jun 06, 2019 7.030 7.310 7.000 7.000 1,085 -0.02(-0.28%)
Jun 05, 2019 7.500 7.500 7.020 7.020 2,255 -0.45(-6.02%)
Jun 04, 2019 7.624 7.624 7.470 7.470 402 +0.02(+0.27%)
Jun 03, 2019 7.500 7.690 7.450 7.450 6,075 -0.24(-3.12%)
May 31, 2019 7.450 7.690 7.450 7.690 1,400 +0.22(+2.95%)
May 30, 2019 7.510 7.700 7.450 7.470 2,789 -0.12(-1.55%)
May 29, 2019 8.120 8.260 7.430 7.588 9,196 -0.16(-2.09%)
May 28, 2019 8.140 8.140 7.750 7.750 5,253 -0.07(-0.90%)
May 24, 2019 7.450 7.820 7.410 7.820 5,200 +0.12(+1.56%)
May 23, 2019 7.820 7.823 7.700 7.700 8,430 -0.21(-2.65%)
May 21, 2019 7.910 7.910 7.910 0 -0.17(-2.11%)
May 20, 2019 8.110 8.160 8.080 8.080 5,201 +0.00(+0.00%)
May 17, 2019 7.850 8.080 7.850 8.080 2,600 +0.12(+1.51%)
May 16, 2019 8.095 8.095 7.810 7.960 311 +0.04(+0.51%)
May 15, 2019 7.940 8.360 7.770 7.920 22,166 +0.22(+2.86%)
May 14, 2019 7.700 7.710 7.700 7.700 764 +0.29(+3.91%)
May 13, 2019 7.410 7.410 7.410 7.410 106 -0.23(-3.01%)
May 10, 2019 7.610 7.640 7.610 7.640 1,100 +0.04(+0.53%)
May 09, 2019 7.600 7.600 7.600 7.600 160 +0.03(+0.40%)
May 08, 2019 7.720 7.720 7.570 7.570 512 -0.15(-1.94%)
May 07, 2019 7.700 7.950 7.570 7.720 4,408 +0.07(+0.92%)
May 06, 2019 7.650 7.800 7.650 7.650 1,081 -0.22(-2.80%)
May 03, 2019 8.080 8.080 7.870 7.870 1,100 -0.21(-2.60%)
May 02, 2019 7.590 8.360 7.590 8.080 10,268 +0.33(+4.26%)
May 01, 2019 7.750 7.750 7.750 7.750 182 +0.06(+0.80%)
Apr 30, 2019 7.688 7.688 7.688 52 +0.00(+0.00%)
Apr 29, 2019 7.688 7.688 7.688 7.688 756 -0.30(-3.78%)
Apr 26, 2019 7.990 7.990 7.990 38 +0.00(+0.00%)
Apr 25, 2019 7.990 7.990 7.990 7.990 112 +0.00(+0.00%)
Apr 24, 2019 7.713 7.990 7.713 7.990 1,484 +0.34(+4.44%)
Apr 23, 2019 7.630 7.750 7.600 7.650 6,884 +0.06(+0.79%)
Apr 22, 2019 8.000 8.000 7.590 7.590 1,187 -0.43(-5.42%)
Apr 18, 2019 7.544 8.250 7.544 8.025 1,500 -0.03(-0.32%)
Apr 17, 2019 7.850 8.150 7.750 8.050 4,936 +0.20(+2.55%)
Apr 16, 2019 8.210 8.256 6.950 7.850 10,239 -0.79(-9.20%)
Apr 15, 2019 8.730 8.730 8.500 8.645 1,025 -0.03(-0.29%)
Apr 12, 2019 8.900 8.950 8.300 8.670 15,900 -0.03(-0.34%)
Apr 11, 2019 8.800 8.800 8.650 8.700 947 +0.05(+0.58%)
Apr 10, 2019 8.650 8.750 8.420 8.650 2,222 +0.03(+0.35%)
Apr 09, 2019 8.800 9.150 8.600 8.620 5,251 -0.46(-5.07%)
Apr 08, 2019 8.730 9.250 8.500 9.080 16,220 +0.00(+0.00%)
Apr 05, 2019 9.020 9.150 8.630 9.080 30,100 -0.21(-2.26%)
Apr 04, 2019 9.160 9.320 9.020 9.290 22,024 +0.09(+0.98%)
Apr 03, 2019 9.150 9.200 8.967 9.200 44,976 +0.15(+1.66%)
Apr 02, 2019 8.746 9.110 8.616 9.050 10,572 +0.20(+2.26%)
Apr 01, 2019 8.750 9.000 8.500 8.850 9,280 +0.30(+3.51%)
Mar 29, 2019 8.800 9.220 8.550 8.550 7,800 -0.05(-0.58%)
Mar 28, 2019 8.780 9.000 8.308 8.600 15,734 -0.35(-3.91%)
Mar 27, 2019 7.910 9.120 7.910 8.950 70,618 +1.04(+13.15%)
Mar 25, 2019 7.910 7.910 7.910 0 -0.30(-3.65%)
Mar 22, 2019 8.100 8.460 8.050 8.210 6,100 +0.09(+1.07%)
Mar 21, 2019 8.016 8.200 8.016 8.123 4,029 +0.11(+1.42%)
Mar 20, 2019 8.100 8.100 8.010 8.010 2,957 +0.01(+0.12%)
Mar 19, 2019 8.700 8.750 8.000 8.000 18,726 -0.35(-4.19%)
Mar 18, 2019 8.180 9.190 7.780 8.350 77,955 +0.45(+5.70%)
Mar 15, 2019 8.203 8.203 7.850 7.900 3,100 -0.25(-3.07%)
Mar 14, 2019 8.050 8.150 8.050 8.150 1,146 +0.07(+0.87%)
Mar 13, 2019 7.550 8.795 7.550 8.080 71,115 +0.43(+5.62%)
Mar 11, 2019 7.650 7.650 7.650 0 -0.30(-3.72%)
Mar 08, 2019 7.900 8.436 7.880 7.946 2,700 +0.15(+1.87%)
Mar 07, 2019 8.008 8.030 7.648 7.800 4,621 -0.20(-2.50%)
Mar 06, 2019 7.320 8.400 7.320 8.000 30,160 +0.77(+10.65%)
Mar 05, 2019 7.130 7.230 7.100 7.230 3,322 -0.29(-3.86%)
Mar 04, 2019 7.520 7.520 7.520 37 +0.00(+0.00%)
Mar 01, 2019 7.480 7.520 7.480 7.520 300 +0.29(+4.01%)
Feb 28, 2019 7.230 7.230 7.230 103 +0.00(+0.00%)
Feb 27, 2019 7.540 7.540 7.230 7.230 513 -0.22(-2.95%)
Feb 26, 2019 7.400 7.450 7.400 7.450 618 +0.03(+0.40%)
Feb 25, 2019 7.146 7.639 7.146 7.420 4,519 +0.19(+2.63%)
Feb 22, 2019 7.550 7.650 7.185 7.230 12,700 -0.32(-4.24%)
Feb 21, 2019 7.310 7.550 7.310 7.550 2,064 +0.53(+7.55%)
Feb 20, 2019 7.357 7.357 7.020 7.020 1,144 -0.28(-3.84%)
Feb 19, 2019 7.315 7.315 7.300 7.300 288 +0.15(+2.10%)
Feb 15, 2019 7.150 7.425 7.013 7.150 17,100 +0.00(+0.00%)
Feb 14, 2019 7.150 7.470 7.150 7.150 4,337 -0.27(-3.64%)
Feb 13, 2019 7.200 7.420 7.150 7.420 4,296 +0.22(+3.06%)
Feb 12, 2019 7.180 7.360 7.180 7.200 1,407 +0.00(+0.00%)
Feb 11, 2019 7.500 7.500 7.170 7.200 1,069 -0.31(-4.13%)
Feb 08, 2019 7.510 7.510 7.510 7.510 1,000 +0.31(+4.30%)
Feb 07, 2019 7.190 7.200 7.190 7.200 728 +0.04(+0.56%)
Feb 06, 2019 7.164 7.164 7.160 14 -0.00(-0.05%)
Feb 05, 2019 7.170 7.530 7.150 7.164 4,597 +0.01(+0.19%)
Feb 04, 2019 7.160 7.200 7.150 7.150 4,961 -0.40(-5.30%)
Feb 01, 2019 7.200 7.550 7.200 7.550 1,100 +0.00(+0.00%)
Jan 31, 2019 7.550 7.550 7.550 16 +0.00(+0.00%)
Jan 30, 2019 7.550 7.550 7.550 7.550 224 +0.11(+1.46%)
Jan 29, 2019 7.410 7.441 7.410 7.441 7,005 +0.04(+0.56%)
Jan 28, 2019 7.450 7.450 7.400 7.400 408 -0.05(-0.67%)
Jan 25, 2019 7.270 7.550 7.270 7.450 3,700 +0.30(+4.20%)
Jan 24, 2019 7.150 7.150 7.150 17 -0.00(-0.00%)
Jan 23, 2019 7.190 7.190 7.150 7.150 5,236 -0.01(-0.14%)
Jan 22, 2019 7.160 7.160 7.160 7.160 278 -0.34(-4.53%)
Jan 18, 2019 7.630 7.940 7.450 7.500 5,600 +0.35(+4.90%)
Jan 17, 2019 7.960 7.960 7.050 7.150 2,041 +0.24(+3.47%)
Jan 16, 2019 6.911 6.911 6.910 91 -0.00(-0.02%)
Jan 15, 2019 7.041 7.041 6.911 6.911 534 -0.09(-1.27%)
Jan 14, 2019 7.016 7.016 7.000 7.000 826 +0.25(+3.70%)
Jan 11, 2019 6.850 7.000 6.730 6.750 8,500 -0.26(-3.66%)
Jan 10, 2019 6.990 7.040 6.800 7.007 2,915 +0.29(+4.27%)
Jan 09, 2019 6.800 7.120 6.552 6.720 10,875 +0.26(+4.02%)
Jan 08, 2019 7.060 7.060 6.230 6.460 10,382 -0.65(-9.14%)
Jan 07, 2019 7.110 7.110 7.110 90 +0.00(+0.00%)
Jan 04, 2019 7.110 7.110 7.110 88 +0.00(+0.00%)
Jan 03, 2019 7.110 7.110 7.110 125 +0.00(+0.00%)
Jan 02, 2019 7.110 7.110 7.110 7.110 587 +0.00(+0.00%)
Dec 31, 2018 7.150 7.190 6.690 7.110 7,800 -0.23(-3.13%)
Dec 28, 2018 7.250 7.340 7.150 7.340 7,800 +0.11(+1.52%)
Dec 27, 2018 7.200 7.230 7.200 7.230 4,199 -0.21(-2.82%)
Dec 26, 2018 7.201 7.440 7.201 7.440 1,071 +0.20(+2.76%)
Dec 24, 2018 7.200 7.240 7.200 7.240 400 -0.02(-0.28%)
Dec 21, 2018 7.400 7.400 7.150 7.260 11,700 -0.34(-4.47%)
Dec 20, 2018 7.620 7.620 7.450 7.600 1,243 +0.17(+2.29%)
Dec 19, 2018 8.220 8.220 7.360 7.430 1,648 -0.04(-0.54%)
Dec 18, 2018 7.650 8.175 7.470 7.470 16,552 +0.06(+0.81%)
Dec 17, 2018 8.150 8.150 7.410 7.410 953 -0.78(-9.52%)
Dec 14, 2018 8.190 8.190 8.190 8.190 200 +0.09(+1.11%)
Dec 13, 2018 8.990 8.990 7.990 8.100 2,120 +0.58(+7.71%)
Dec 12, 2018 7.520 7.520 7.520 7.520 444 +0.01(+0.13%)
Dec 11, 2018 7.500 7.870 7.500 7.510 1,129 +0.06(+0.81%)
Dec 10, 2018 7.750 7.750 7.450 7.450 234 +0.03(+0.40%)
Dec 07, 2018 7.300 7.420 7.300 7.420 1,000 +0.14(+1.92%)
Dec 06, 2018 7.310 7.350 7.280 7.280 5,659 -0.09(-1.22%)
Dec 04, 2018 7.370 7.370 7.370 7.370 1,900 -0.08(-1.01%)
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.