Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.6878 0.7000 0.6733 0.6733 6,600 +0.03(+5.37%)
Nov 29, 2004 0.6390 0.6390 0.6390 0.6390 600 -0.02(-2.53%)
Nov 26, 2004 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
Nov 24, 2004 0.6556 0.6556 0.6556 0.6556 600 -0.03(-3.91%)
Nov 23, 2004 0.6822 0.6822 0.6822 0.6822 0 +0.00(+0.00%)
Nov 22, 2004 0.6822 0.6822 0.6822 0.6822 0 +0.00(+0.00%)
Nov 19, 2004 0.6556 0.6822 0.5800 0.6822 9,600 +0.03(+4.24%)
Nov 18, 2004 0.6644 0.6667 0.6133 0.6544 3,000 -0.02(-3.44%)
Nov 17, 2004 0.5556 0.6822 0.5556 0.6778 17,400 +0.07(+10.91%)
Nov 16, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 15, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 12, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 11, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 10, 2004 0.6111 0.6111 0.6111 0.6111 1,200 -0.01(-1.79%)
Nov 09, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 08, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 05, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 04, 2004 0.6222 0.6222 0.6222 0.6222 1,800 +0.00(+0.00%)
Nov 03, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 02, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 01, 2004 0.6222 0.6222 0.6222 0.6222 17,400 -0.05(-7.13%)
Oct 29, 2004 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 28, 2004 0.5556 0.6700 0.5556 0.6700 3,000 +0.03(+3.97%)
Oct 27, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 26, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 25, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 22, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 21, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 20, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 19, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 18, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 15, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 14, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 13, 2004 0.6444 0.6444 0.6444 0.6444 600 +0.02(+2.47%)
Oct 12, 2004 0.5978 0.6456 0.5967 0.6289 6,000 +0.06(+9.69%)
Oct 11, 2004 0.5733 0.5733 0.5733 0.5733 0 +0.00(+0.00%)
Oct 08, 2004 0.5733 0.5733 0.5733 0.5733 0 +0.00(+0.00%)
Oct 07, 2004 0.5733 0.5733 0.5733 0.5733 0 +0.00(+0.00%)
Oct 06, 2004 0.5733 0.5733 0.5733 0.5733 600 -0.00(-0.77%)
Oct 05, 2004 0.6656 0.6656 0.5556 0.5778 15,000 -0.07(-10.50%)
Oct 04, 2004 0.6456 0.6456 0.6456 0.6456 0 +0.00(+0.00%)
Oct 01, 2004 0.6456 0.6456 0.6456 0.6456 0 +0.00(+0.00%)
Sep 30, 2004 0.6356 0.6456 0.6356 0.6456 4,200 +0.05(+8.17%)
Sep 29, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 28, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 27, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 24, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 23, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 22, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 21, 2004 0.5968 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Sep 20, 2004 0.5867 0.5968 0.5867 0.5968 1,800 -0.03(-5.27%)
Sep 17, 2004 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 16, 2004 0.6467 0.6467 0.6300 0.6300 5,400 -0.05(-6.74%)
Sep 15, 2004 0.6756 0.6756 0.6756 0.6756 2,400 +0.00(+0.50%)
Sep 14, 2004 0.6722 0.6722 0.6722 0.6722 0 +0.00(+0.00%)
Sep 13, 2004 0.6722 0.6722 0.6722 0.6722 0 +0.00(+0.00%)
Sep 10, 2004 0.6722 0.6722 0.6722 0.6722 0 +0.00(+0.00%)
Sep 09, 2004 0.6722 0.6722 0.6722 0.6722 0 +0.00(+0.00%)
Sep 08, 2004 0.6722 0.6722 0.6722 0.6722 0 +0.00(+0.00%)
Sep 07, 2004 0.6722 0.6722 0.6722 0.6722 0 +0.00(+0.00%)
Sep 03, 2004 0.6722 0.6722 0.6722 0.6722 2,400 +0.01(+0.83%)
Sep 02, 2004 0.6667 0.6667 0.6667 0.6667 0 +0.00(+0.00%)
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.