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 (%)
Jul 30, 2015 4.865 4.865 4.865 4.865 74 -0.01(-0.31%)
Jul 28, 2015 4.880 4.880 4.880 4.880 1,400 +0.08(+1.67%)
Jul 27, 2015 5.040 5.040 4.790 4.800 20,346 -0.09(-1.94%)
Jul 24, 2015 4.862 4.895 4.860 4.895 1,736 +0.05(+1.14%)
Jul 22, 2015 4.840 4.840 4.840 4.840 5,000 +0.00(+0.00%)
Jul 21, 2015 5.200 5.255 4.735 4.840 31,764 -0.38(-7.27%)
Jul 20, 2015 5.220 5.220 5.220 5.220 364 -0.15(-2.86%)
Jul 17, 2015 5.350 5.650 5.350 5.373 5,100 +0.10(+1.96%)
Jul 15, 2015 5.525 5.525 5.270 5.270 800 -0.23(-4.18%)
Jul 13, 2015 5.875 5.500 5.500 5.500 192 -0.13(-2.40%)
Jul 09, 2015 5.820 5.635 5.635 5.635 12 -0.24(-4.09%)
Jul 08, 2015 5.875 5.875 5.875 5.875 598 -0.12(-2.08%)
Jul 02, 2015 6.000 6.000 6.000 6.000 1,000 +0.21(+3.72%)
Jul 01, 2015 5.785 5.785 5.785 5.785 252 +0.15(+2.75%)
Jun 30, 2015 5.780 5.780 5.630 5.630 1,490 -0.32(-5.38%)
Jun 12, 2015 5.875 5.950 5.950 5.950 5,000 +0.17(+3.03%)
Jun 08, 2015 6.005 5.775 5.775 5.775 100 -0.27(-4.55%)
Jun 05, 2015 6.005 6.055 6.005 6.050 2,220 +0.02(+0.33%)
Jun 04, 2015 6.030 6.030 6.030 6.030 200 +0.02(+0.25%)
Jun 03, 2015 6.000 6.015 6.000 6.015 950 +0.01(+0.25%)
Jun 02, 2015 6.000 6.000 6.000 6.000 1,600 +0.04(+0.59%)
Jun 01, 2015 6.000 6.000 5.965 5.965 1,196 -0.08(-1.40%)
May 29, 2015 5.675 6.050 5.675 6.050 1,600 +0.17(+2.98%)
May 28, 2015 5.875 6.040 5.875 5.875 800 -0.35(-5.62%)
May 27, 2015 6.000 6.225 6.000 6.225 980 +0.47(+8.26%)
May 26, 2015 5.750 5.750 5.750 5.750 1,410 +0.04(+0.79%)
May 22, 2015 5.705 5.705 5.705 5.705 400 -0.54(-8.65%)
May 21, 2015 6.245 6.245 6.245 6.245 400 -0.01(-0.08%)
May 18, 2015 6.250 6.250 6.250 6.250 4,800 -0.16(-2.42%)
May 15, 2015 6.065 6.475 6.065 6.405 4,850 +0.16(+2.48%)
May 14, 2015 5.675 6.865 5.675 6.250 158,804 +0.45(+7.67%)
May 13, 2015 5.853 5.853 5.805 5.805 1,620 +0.61(+11.74%)
May 07, 2015 5.195 5.195 5.195 5.195 2,000 -0.69(-11.80%)
May 06, 2015 5.615 5.890 5.185 5.890 1,200 -0.21(-3.44%)
May 05, 2015 5.854 6.105 5.854 6.100 4,780 +0.10(+1.67%)
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.