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

Jewett-Cameron Trd (NQ: JCTCF )

5.124 +0.124 (+2.48%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 25, 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 (%)
Jan 31, 2018 7.325 7.325 7.325 7.325 1,576 +0.00(+0.00%)
Jan 30, 2018 7.125 7.350 7.125 7.325 6,664 +0.26(+3.66%)
Jan 29, 2018 7.067 7.067 7.067 7.067 490 -0.46(-6.09%)
Jan 26, 2018 7.675 7.675 7.525 7.525 21,990 +0.00(+0.00%)
Jan 25, 2018 7.525 7.525 7.525 7.525 8,750 +0.00(+0.00%)
Jan 23, 2018 7.525 7.525 7.525 118 -0.12(-1.55%)
Jan 19, 2018 7.644 7.644 7.644 10 -0.03(-0.41%)
Jan 18, 2018 7.565 7.725 7.550 7.675 3,174 +0.15(+1.99%)
Jan 17, 2018 7.525 7.716 7.525 7.525 60,134 -0.32(-4.14%)
Jan 16, 2018 7.475 7.875 7.350 7.850 21,118 +0.42(+5.72%)
Jan 12, 2018 7.425 7.425 7.425 0 -0.28(-3.57%)
Jan 11, 2018 7.322 7.914 7.300 7.700 11,850 +0.50(+6.94%)
Jan 10, 2018 7.300 6.850 7.200 5,036 +0.35(+5.11%)
Jan 09, 2018 7.150 7.275 6.675 6.850 44,326 -0.40(-5.52%)
Jan 08, 2018 6.875 7.250 6.500 7.250 11,888 +0.38(+5.45%)
Jan 05, 2018 7.100 7.125 6.725 6.875 69,638 -0.28(-3.85%)
Jan 04, 2018 7.450 7.450 7.150 7.150 5,900 -0.52(-6.84%)
Jan 03, 2018 7.500 7.675 7.500 7.675 1,400 +0.05(+0.66%)
Jan 02, 2018 7.717 7.717 7.525 7.625 4,562 +0.12(+1.67%)
Dec 28, 2017 7.500 7.500 7.500 0 +0.03(+0.33%)
Dec 27, 2017 7.720 7.720 7.475 7.475 8,966 -0.10(-1.32%)
Dec 26, 2017 7.788 7.788 7.250 7.575 18,582 +0.03(+0.33%)
Dec 22, 2017 7.700 7.700 7.387 7.550 7,716 -0.20(-2.58%)
Dec 21, 2017 7.675 7.750 7.675 7.750 4,334 +0.09(+1.17%)
Dec 20, 2017 7.660 7.675 7.660 7.660 2,788 -0.09(-1.16%)
Dec 19, 2017 7.750 7.750 7.750 7.750 508 +0.12(+1.64%)
Dec 18, 2017 7.700 7.700 7.625 7.625 3,182 -0.08(-0.97%)
Dec 15, 2017 7.700 7.700 7.700 7.700 5,840 +0.10(+1.32%)
Dec 14, 2017 7.600 7.600 7.600 7.600 20,204 +0.02(+0.33%)
Dec 13, 2017 7.300 7.750 7.300 7.575 9,748 -0.02(-0.33%)
Dec 11, 2017 7.600 7.600 7.600 2,302 +0.24(+3.24%)
Dec 07, 2017 7.362 7.362 7.362 2,806 -0.51(-6.52%)
Dec 06, 2017 7.573 7.925 7.573 7.875 4,026 +0.33(+4.30%)
Dec 05, 2017 7.500 7.700 7.500 7.550 11,026 -0.20(-2.58%)
Dec 04, 2017 7.950 7.750 7.750 8,280 -0.20(-2.52%)
Dec 01, 2017 7.950 7.950 7.950 7.950 794 +0.33(+4.26%)
Nov 30, 2017 7.623 7.625 7.623 7.625 1,166 +0.12(+1.67%)
Nov 29, 2017 7.646 7.646 7.350 7.500 11,062 -0.17(-2.27%)
Nov 28, 2017 7.775 7.788 7.674 7.674 4,956 -0.08(-0.98%)
Nov 27, 2017 7.515 7.750 7.515 7.750 10,472 +0.33(+4.38%)
Nov 24, 2017 7.412 7.425 7.412 7.425 9,436 -0.15(-1.98%)
Nov 22, 2017 7.575 7.575 7.575 7.575 682 -0.17(-2.26%)
Nov 21, 2017 7.750 7.750 7.750 7.750 992 -0.00(-0.03%)
Nov 20, 2017 7.600 7.753 7.600 7.753 4,180 +0.16(+2.14%)
Nov 17, 2017 7.875 7.875 7.590 7.590 1,164 -0.16(-2.06%)
Nov 16, 2017 7.711 7.750 7.711 7.750 442 +0.25(+3.33%)
Nov 15, 2017 7.200 8.060 7.175 7.500 10,260 +0.25(+3.48%)
Nov 14, 2017 7.250 7.250 7.062 7.247 4,056 -0.03(-0.38%)
Nov 13, 2017 7.750 7.750 6.800 7.275 7,826 -0.44(-5.67%)
Nov 10, 2017 8.125 8.125 7.713 7.713 9,400 -0.16(-2.06%)
Nov 09, 2017 7.875 7.875 7.875 7.875 356 +0.00(+0.00%)
Nov 07, 2017 7.875 7.875 7.875 378 +0.04(+0.57%)
Nov 06, 2017 7.700 8.075 7.700 7.830 4,126 +0.21(+2.69%)
Nov 03, 2017 8.250 8.250 7.625 7.625 3,436 -0.25(-3.17%)
Nov 02, 2017 8.025 8.075 7.773 7.875 4,324 -0.50(-5.97%)
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.