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

Jewett-Cameron Trd (NQ: JCTCF )

5.230 +0.140 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
Sep 30, 2011 2.235 2.235 2.018 2.175 3,280 -0.07(-3.01%)
Sep 29, 2011 2.183 2.250 2.047 2.243 42,360 +0.09(+4.06%)
Sep 28, 2011 2.212 2.212 2.127 2.155 4,160 -0.08(-3.58%)
Sep 27, 2011 2.103 2.235 1.940 2.235 6,816 +0.16(+7.58%)
Sep 26, 2011 2.062 2.098 2.062 2.078 3,184 +0.00(+0.12%)
Sep 22, 2011 2.195 2.075 2.075 2.075 36,000 -0.10(-4.60%)
Sep 21, 2011 2.178 2.178 2.175 2.175 800 -0.01(-0.46%)
Sep 20, 2011 2.250 2.250 2.185 2.185 800 -0.11(-5.00%)
Sep 16, 2011 2.217 2.300 2.300 2.300 1,600 +0.05(+2.22%)
Sep 14, 2011 2.250 2.250 2.250 2.250 0 +0.04(+1.69%)
Sep 13, 2011 2.212 2.212 2.212 2.212 400 +0.01(+0.45%)
Sep 12, 2011 2.225 2.225 2.203 2.203 1,200 -0.06(-2.87%)
Sep 09, 2011 2.283 2.300 2.263 2.268 43,836 +0.02(+0.89%)
Sep 07, 2011 2.248 2.248 2.248 2.248 0 +0.02(+0.78%)
Sep 06, 2011 2.252 2.297 2.193 2.230 8,940 -0.05(-2.19%)
Sep 02, 2011 2.280 2.280 2.280 2.280 800 -0.01(-0.33%)
Sep 01, 2011 2.310 2.312 2.288 2.288 40,400 +0.00(+0.22%)
Aug 30, 2011 2.290 2.283 2.283 2.283 2,400 -0.00(-0.06%)
Aug 29, 2011 2.208 2.284 2.208 2.284 2,040 -0.00(-0.05%)
Aug 26, 2011 2.272 2.310 2.272 2.285 2,800 +0.02(+0.66%)
Aug 25, 2011 2.268 2.322 2.190 2.270 11,848 +0.00(+0.11%)
Aug 24, 2011 2.183 2.283 2.183 2.268 13,396 +0.07(+3.19%)
Aug 23, 2011 2.250 2.251 2.170 2.197 29,380 -0.06(-2.44%)
Aug 22, 2011 2.322 2.322 2.252 2.252 4,400 -0.01(-0.44%)
Aug 19, 2011 2.257 2.270 2.257 2.263 4,760 -0.04(-1.74%)
Aug 18, 2011 2.433 2.433 2.277 2.303 60,400 -0.14(-5.64%)
Aug 17, 2011 2.320 2.440 2.320 2.440 800 +0.11(+4.95%)
Aug 16, 2011 2.325 2.325 2.325 2.325 800 +0.00(+0.00%)
Aug 15, 2011 2.377 2.377 2.325 2.325 3,320 -0.05(-2.11%)
Aug 12, 2011 2.300 2.375 2.300 2.375 4,108 +0.00(+0.21%)
Aug 11, 2011 2.373 2.373 2.370 2.370 1,600 -0.08(-3.46%)
Aug 09, 2011 2.455 2.455 2.455 2.455 0 +0.04(+1.76%)
Aug 08, 2011 2.467 2.467 2.413 2.413 4,720 -0.04(-1.53%)
Aug 05, 2011 2.440 2.497 2.438 2.450 6,960 +0.02(+0.62%)
Aug 04, 2011 2.435 2.435 2.435 2.435 800 +0.02(+0.93%)
Aug 02, 2011 2.413 2.413 2.413 2.413 3,200 -0.00(-0.21%)
Aug 01, 2011 2.438 2.438 2.390 2.417 2,776 -0.01(-0.41%)
Jul 29, 2011 2.487 2.487 2.428 2.428 7,248 -0.07(-2.80%)
Jul 28, 2011 2.498 2.498 2.442 2.498 7,456 +0.00(+0.01%)
Jul 27, 2011 2.450 2.497 2.450 2.497 4,400 +0.05(+2.24%)
Jul 26, 2011 2.460 2.498 2.442 2.442 6,800 +0.00(+0.00%)
Jul 25, 2011 2.487 2.487 2.440 2.442 10,000 -0.06(-2.30%)
Jul 22, 2011 2.487 2.500 2.487 2.500 3,240 +0.00(+0.00%)
Jul 21, 2011 2.482 2.500 2.480 2.500 2,200 +0.00(+0.00%)
Jul 19, 2011 2.498 2.500 2.500 2.500 8,000 +0.00(+0.00%)
Jul 18, 2011 2.500 2.500 2.475 2.500 51,440 -0.00(-0.20%)
Jul 15, 2011 2.475 2.505 2.475 2.505 20,400 +0.00(+0.20%)
Jul 14, 2011 2.445 2.513 2.445 2.500 33,088 +0.05(+2.09%)
Jul 13, 2011 2.435 2.460 2.435 2.449 5,600 +0.06(+2.57%)
Jul 12, 2011 2.455 2.455 2.388 2.388 4,636 -0.03(-1.14%)
Jul 11, 2011 2.388 2.447 2.370 2.415 14,400 +0.04(+1.68%)
Jul 07, 2011 2.375 2.375 2.375 2.375 45,600 +0.02(+1.06%)
Jul 05, 2011 2.357 2.350 2.350 2.350 64,800 -0.05(-2.27%)
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.