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 (%)
Mar 27, 2009 1.200 1.200 1.200 1.200 3,200 +0.00(+0.00%)
Mar 25, 2009 1.200 1.200 1.200 1.200 2,400 -0.03(-2.17%)
Mar 20, 2009 1.227 1.227 1.227 1.227 0 +0.01(+0.54%)
Mar 19, 2009 1.220 1.220 1.220 1.220 400 +0.02(+1.67%)
Mar 17, 2009 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.200 1.200 4,800 +0.00(+0.00%)
Mar 12, 2009 1.175 1.200 1.175 1.200 2,000 +0.04(+3.23%)
Mar 11, 2009 1.160 1.163 1.125 1.163 17,272 +0.04(+3.33%)
Mar 10, 2009 1.125 1.125 1.125 1.125 1,816 -0.02(-2.17%)
Mar 09, 2009 1.150 1.150 1.150 1.150 400 +0.15(+15.00%)
Mar 06, 2009 1.210 1.210 1.000 1.000 18,140 -0.07(-6.97%)
Mar 05, 2009 1.075 1.075 1.075 1.075 3,600 -0.03(-2.27%)
Mar 04, 2009 1.150 1.150 1.075 1.100 7,708 -0.05(-4.35%)
Mar 02, 2009 1.153 1.153 1.150 1.150 3,892 -0.08(-6.43%)
Feb 27, 2009 1.229 1.229 1.229 1.229 820 +0.08(+6.64%)
Feb 24, 2009 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Feb 23, 2009 1.150 1.153 1.150 1.153 1,520 -0.09(-7.43%)
Feb 20, 2009 1.153 1.245 1.150 1.245 2,800 +0.09(+7.79%)
Feb 19, 2009 1.155 1.155 1.155 1.155 400 -0.09(-7.41%)
Feb 18, 2009 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Feb 17, 2009 1.248 1.248 1.248 1.248 400 +0.09(+7.78%)
Feb 13, 2009 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Feb 12, 2009 1.157 1.157 1.156 1.157 800 -0.03(-2.52%)
Feb 09, 2009 1.188 1.187 1.187 1.187 0 +0.00(+0.00%)
Feb 06, 2009 1.187 1.187 1.187 1.187 400 +0.09(+8.69%)
Feb 05, 2009 1.093 1.093 1.093 1.093 456 -0.15(-12.07%)
Jan 30, 2009 1.242 1.242 1.242 1.242 800 +0.07(+5.74%)
Jan 29, 2009 1.175 1.175 1.175 1.175 3,628 +0.01(+1.08%)
Jan 28, 2009 1.248 1.248 1.125 1.163 12,876 -0.15(-11.26%)
Jan 26, 2009 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jan 23, 2009 1.192 1.310 1.174 1.310 4,600 +0.10(+8.71%)
Jan 22, 2009 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Jan 21, 2009 1.315 1.315 1.205 1.205 804 -0.16(-11.88%)
Jan 20, 2009 1.367 1.367 1.367 1.367 800 +0.11(+8.53%)
Jan 16, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2009 1.258 1.260 1.258 1.260 2,400 -0.11(-8.36%)
Jan 14, 2009 1.365 1.375 1.365 1.375 1,600 +0.15(+12.24%)
Jan 13, 2009 1.275 1.278 1.225 1.225 30,036 -0.05(-3.92%)
Jan 12, 2009 1.275 1.275 1.275 1.275 1,628 -0.11(-8.11%)
Jan 07, 2009 1.387 1.388 1.388 1.388 1,600 -0.02(-1.77%)
Jan 06, 2009 1.425 1.485 1.365 1.413 23,672 +0.09(+6.71%)
Jan 05, 2009 1.250 1.324 1.250 1.324 1,188 +0.06(+5.05%)
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.