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 (%)
Oct 31, 2014 4.750 4.750 4.745 4.750 4,492 -0.09(-1.96%)
Oct 30, 2014 4.790 5.125 4.545 4.845 44,512 -0.07(-1.45%)
Oct 28, 2014 4.915 4.916 4.916 4.916 400 +0.03(+0.61%)
Oct 23, 2014 5.000 4.887 4.887 4.887 1,600 +0.03(+0.55%)
Oct 17, 2014 4.935 4.860 4.860 4.860 1,600 -0.00(-0.10%)
Oct 16, 2014 4.860 5.000 4.835 4.865 3,164 -0.11(-2.21%)
Oct 13, 2014 4.845 4.975 4.975 4.975 1,400 -0.03(-0.50%)
Oct 10, 2014 4.925 5.000 4.925 5.000 13,904 +0.03(+0.50%)
Oct 09, 2014 4.975 4.975 4.975 4.975 6,452 -0.01(-0.30%)
Oct 08, 2014 4.985 4.990 4.985 4.990 1,970 -0.01(-0.20%)
Oct 07, 2014 5.000 5.000 5.000 5.000 472 +0.00(+0.00%)
Oct 06, 2014 5.000 5.000 5.000 5.000 614 +0.13(+2.67%)
Oct 03, 2014 4.892 4.892 4.870 4.870 1,618 -0.13(-2.70%)
Oct 02, 2014 5.005 5.005 5.005 5.005 794 -0.00(-0.10%)
Oct 01, 2014 5.030 5.030 5.010 5.010 798 +0.00(+0.00%)
Sep 30, 2014 5.010 5.010 5.010 5.010 838 +0.00(+0.00%)
Sep 29, 2014 4.910 5.010 4.910 5.010 1,316 +0.00(+0.00%)
Sep 26, 2014 5.010 5.010 5.010 5.010 1,308 +0.10(+2.04%)
Sep 25, 2014 5.005 5.010 4.830 4.910 3,056 -0.12(-2.39%)
Sep 24, 2014 5.035 5.035 5.030 5.030 1,310 -0.01(-0.15%)
Sep 23, 2014 5.025 5.037 5.025 5.037 1,214 -0.01(-0.15%)
Sep 22, 2014 5.035 5.045 5.005 5.045 3,152 -0.00(-0.10%)
Sep 19, 2014 5.001 5.050 5.001 5.050 2,800 +0.00(+0.00%)
Sep 16, 2014 5.100 5.050 5.050 5.050 2 -0.05(-0.89%)
Sep 15, 2014 5.015 5.125 5.015 5.095 2,038 -0.03(-0.59%)
Sep 12, 2014 4.855 5.125 4.855 5.125 3,700 +0.03(+0.49%)
Sep 11, 2014 5.078 5.100 5.050 5.100 4,500 +0.05(+0.99%)
Sep 10, 2014 5.025 5.075 5.025 5.050 3,872 +0.02(+0.50%)
Sep 09, 2014 5.025 5.025 5.025 5.025 604 +0.00(+0.00%)
Sep 08, 2014 4.995 5.025 4.990 5.025 2,298 +0.07(+1.32%)
Sep 05, 2014 4.960 4.960 4.955 4.960 4,600 +0.00(+0.10%)
Sep 04, 2014 4.965 4.960 4.955 4.955 5,982 -0.00(-0.10%)
Sep 02, 2014 4.950 4.960 4.960 4.960 28 +0.01(+0.20%)
Aug 29, 2014 4.900 4.950 4.950 4.950 15,800 +0.04(+0.92%)
Aug 28, 2014 4.983 5.020 4.905 4.905 2,110 +0.00(+0.00%)
Aug 27, 2014 4.885 4.905 4.885 4.905 6,200 +0.03(+0.51%)
Aug 26, 2014 4.855 4.880 4.855 4.880 1,200 -0.03(-0.61%)
Aug 22, 2014 5.085 4.910 4.910 4.910 12,000 -0.12(-2.39%)
Aug 21, 2014 5.035 5.035 5.025 5.030 1,748 +0.15(+2.97%)
Aug 20, 2014 4.905 5.135 4.880 4.885 11,084 -0.24(-4.68%)
Aug 19, 2014 5.140 5.140 5.125 5.125 2,828 -0.03(-0.49%)
Aug 18, 2014 4.995 5.200 4.845 5.150 2,640 +0.35(+7.22%)
Aug 15, 2014 5.320 5.370 4.700 4.803 13,864 -0.58(-10.72%)
Aug 14, 2014 4.880 5.425 4.880 5.380 41,166 +0.48(+9.80%)
Aug 13, 2014 4.850 4.905 4.850 4.900 5,228 +0.03(+0.62%)
Aug 08, 2014 4.870 4.870 4.870 4.870 3,400 +0.16(+3.34%)
Aug 07, 2014 4.690 4.875 4.690 4.713 3,990 +0.01(+0.27%)
Aug 05, 2014 4.775 4.700 4.700 4.700 9,600 -0.14(-2.89%)
Aug 04, 2014 5.000 5.000 4.840 4.840 17,244 +0.06(+1.36%)
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.