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

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 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 (%)
May 28, 2010 1.750 1.750 1.750 1.750 400 +0.06(+3.40%)
May 27, 2010 1.700 1.700 1.692 1.692 1,600 +0.02(+1.04%)
May 26, 2010 1.675 1.700 1.673 1.675 17,436 +0.01(+0.30%)
May 25, 2010 1.670 1.670 1.670 1.670 1,740 -0.02(-1.04%)
May 21, 2010 1.712 1.688 1.688 1.688 24,800 -0.00(-0.15%)
May 19, 2010 1.692 1.690 1.690 1.690 12,000 +0.00(+0.00%)
May 18, 2010 1.688 1.690 1.688 1.690 1,600 +0.01(+0.90%)
May 13, 2010 1.675 1.675 1.675 1.675 3,200 +0.00(+0.00%)
May 12, 2010 1.675 1.675 1.675 1.675 1,600 +0.01(+0.60%)
May 11, 2010 1.665 1.665 1.627 1.665 5,996 +0.01(+0.76%)
May 10, 2010 1.643 1.686 1.643 1.653 2,800 +0.01(+0.54%)
May 07, 2010 1.640 1.644 1.625 1.644 16,696 -0.06(-3.31%)
May 06, 2010 1.806 1.810 1.700 1.700 9,748 -0.08(-4.63%)
May 03, 2010 1.782 1.782 1.782 1.782 0 +0.06(+3.34%)
Apr 30, 2010 1.740 1.740 1.675 1.725 2,300 -0.02(-1.29%)
Apr 29, 2010 1.775 1.775 1.748 1.748 2,400 -0.00(-0.14%)
Apr 28, 2010 1.750 1.755 1.740 1.750 4,800 +0.02(+1.45%)
Apr 27, 2010 1.728 1.728 1.725 1.725 4,000 +0.03(+1.47%)
Apr 26, 2010 1.722 1.728 1.700 1.700 6,072 -0.06(-3.55%)
Apr 23, 2010 1.712 1.762 1.702 1.762 7,524 +0.02(+1.15%)
Apr 22, 2010 1.630 1.750 1.630 1.742 2,000 +0.00(+0.00%)
Apr 21, 2010 1.750 1.750 1.740 1.742 4,000 +0.01(+0.72%)
Apr 20, 2010 1.670 1.730 1.663 1.730 3,600 -0.02(-1.14%)
Apr 16, 2010 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Apr 15, 2010 1.718 1.730 1.718 1.730 2,800 +0.02(+1.02%)
Apr 14, 2010 1.705 1.712 1.702 1.712 1,600 -0.05(-2.84%)
Apr 13, 2010 1.863 1.863 1.752 1.762 44,528 -0.15(-7.84%)
Apr 12, 2010 1.938 1.938 1.913 1.913 2,100 -0.05(-2.55%)
Apr 09, 2010 1.938 1.962 1.938 1.962 3,400 +0.00(+0.13%)
Apr 06, 2010 1.960 1.960 1.960 1.960 0 -0.03(-1.38%)
Apr 01, 2010 1.988 1.988 1.988 1.988 0 +0.07(+3.92%)
Mar 26, 2010 1.913 1.913 1.913 1.913 0 -0.10(-4.97%)
Mar 24, 2010 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Mar 23, 2010 2.022 2.027 2.013 2.013 3,200 -0.01(-0.49%)
Mar 22, 2010 1.843 2.027 1.843 2.022 11,160 -0.01(-0.37%)
Mar 19, 2010 1.942 2.030 1.942 2.030 2,200 -0.02(-0.85%)
Mar 18, 2010 2.062 2.062 2.000 2.047 22,800 +0.01(+0.49%)
Mar 17, 2010 1.847 2.075 1.847 2.038 42,952 +0.26(+14.79%)
Mar 16, 2010 1.775 1.778 1.745 1.775 21,024 -0.05(-2.74%)
Mar 15, 2010 1.782 1.850 1.722 1.825 38,048 +0.10(+5.95%)
Mar 12, 2010 1.650 1.812 1.650 1.722 15,420 +0.07(+4.39%)
Mar 10, 2010 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Mar 09, 2010 1.600 1.625 1.600 1.600 17,872 +0.00(+0.00%)
Mar 08, 2010 1.625 1.625 1.600 1.600 1,000 +0.01(+0.79%)
Mar 05, 2010 1.565 1.587 1.565 1.587 24,256 +0.06(+4.10%)
Mar 04, 2010 1.562 1.562 1.525 1.525 4,400 -0.04(-2.40%)
Mar 02, 2010 1.565 1.562 1.562 1.562 6,400 -0.02(-1.57%)
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.