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 26, 2014 5.240 5.250 5.250 5.250 1,000 -0.10(-1.87%)
Nov 24, 2014 5.250 5.350 5.350 5.350 112 +0.05(+0.94%)
Nov 20, 2014 5.250 5.300 5.300 5.300 4 +0.09(+1.83%)
Nov 19, 2014 5.207 5.207 5.205 5.205 2,020 -0.17(-3.16%)
Nov 18, 2014 5.375 5.375 5.375 5.375 2,000 -0.11(-2.01%)
Nov 17, 2014 5.165 5.490 5.165 5.485 26,150 -0.05(-0.99%)
Nov 14, 2014 5.445 5.620 5.445 5.540 12,092 +0.18(+3.45%)
Nov 13, 2014 5.110 5.550 5.110 5.355 10,012 -0.11(-2.10%)
Nov 12, 2014 4.890 5.840 4.605 5.470 245,434 +0.47(+9.51%)
Nov 11, 2014 5.030 5.040 4.950 4.995 4,750 +0.04(+0.91%)
Nov 07, 2014 5.030 4.950 4.950 4.950 1,800 +0.05(+1.02%)
Nov 06, 2014 4.895 4.970 4.895 4.900 6,000 +0.00(+0.00%)
Nov 05, 2014 4.795 4.900 4.795 4.900 1,600 +0.08(+1.55%)
Nov 04, 2014 4.650 5.125 4.650 4.825 52,736 +0.10(+2.12%)
Nov 03, 2014 4.665 4.750 4.665 4.725 5,970 -0.03(-0.53%)
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%)
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.