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

Jewett-Cameron Trd (NQ: JCTCF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 29, 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 28, 2018 9.150 9.150 8.990 9.000 800 +0.10(+1.12%)
Sep 27, 2018 8.900 8.900 8.850 8.900 3,043 +0.15(+1.71%)
Sep 26, 2018 8.250 9.050 8.250 8.750 31,174 +0.45(+5.42%)
Sep 25, 2018 8.155 8.560 8.120 8.300 6,319 -0.15(-1.78%)
Sep 24, 2018 8.450 8.492 8.450 8.450 1,916 +0.00(+0.00%)
Sep 21, 2018 8.150 9.150 8.050 8.450 53,700 +0.32(+3.91%)
Sep 20, 2018 8.105 8.150 8.105 8.132 495 +0.08(+0.96%)
Sep 19, 2018 8.055 8.055 8.055 8.055 197 -0.35(-4.11%)
Sep 18, 2018 8.200 8.400 8.010 8.400 1,071 +0.05(+0.60%)
Sep 17, 2018 8.500 8.500 8.175 8.350 8,065 -0.25(-2.91%)
Sep 14, 2018 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Sep 13, 2018 8.500 8.600 8.117 8.600 3,602 +0.50(+6.17%)
Sep 12, 2018 8.000 8.200 8.000 8.100 3,590 +0.30(+3.85%)
Sep 11, 2018 8.150 8.200 7.800 7.800 1,891 -0.35(-4.29%)
Sep 10, 2018 8.500 8.550 8.150 8.150 4,130 -0.35(-4.12%)
Sep 07, 2018 8.500 8.500 8.500 8.500 2,700 +0.00(+0.00%)
Sep 06, 2018 8.500 8.550 8.500 8.500 3,403 -0.05(-0.58%)
Sep 05, 2018 8.500 8.900 8.500 8.550 1,978 -0.10(-1.16%)
Sep 04, 2018 8.650 8.650 8.550 8.650 1,891 -0.03(-0.29%)
Aug 31, 2018 8.675 8.675 8.675 0 -0.27(-3.07%)
Aug 30, 2018 8.950 8.950 8.950 8.950 425 +0.20(+2.29%)
Aug 29, 2018 8.775 8.907 8.750 8.750 825 +0.20(+2.34%)
Aug 28, 2018 8.550 8.550 8.550 45 +0.00(+0.00%)
Aug 27, 2018 8.800 8.800 8.550 8.550 457 -0.21(-2.40%)
Aug 24, 2018 8.500 8.760 8.500 8.760 400 -0.16(-1.76%)
Aug 23, 2018 8.950 8.950 8.917 8.917 433 +0.12(+1.33%)
Aug 22, 2018 8.700 8.927 8.605 8.800 1,587 +0.00(+0.00%)
Aug 21, 2018 8.496 8.800 8.496 8.800 1,224 +0.00(+0.00%)
Aug 20, 2018 8.400 8.800 8.400 8.800 868 +0.00(+0.00%)
Aug 17, 2018 8.300 8.800 8.300 8.800 2,800 +0.27(+3.17%)
Aug 16, 2018 8.479 8.750 8.479 8.530 2,126 -0.12(-1.39%)
Aug 15, 2018 8.450 8.700 8.450 8.650 44,408 +0.20(+2.37%)
Aug 14, 2018 8.450 8.500 8.450 8.450 1,488 -0.05(-0.59%)
Aug 13, 2018 8.300 8.500 8.300 8.500 1,118 +0.15(+1.80%)
Aug 10, 2018 8.100 8.550 8.005 8.350 3,300 -0.30(-3.47%)
Aug 09, 2018 8.350 8.650 8.350 8.650 802 +0.25(+2.98%)
Aug 08, 2018 8.250 8.500 8.250 8.400 2,569 -0.05(-0.59%)
Aug 07, 2018 7.950 8.500 7.950 8.450 11,185 +0.50(+6.29%)
Aug 06, 2018 7.950 7.950 7.850 7.950 6,704 -0.05(-0.62%)
Aug 03, 2018 7.850 8.450 7.845 8.000 8,300 +0.05(+0.63%)
Aug 02, 2018 8.500 8.500 7.924 7.950 2,741 -0.05(-0.62%)
Aug 01, 2018 8.020 8.550 8.000 8.000 60,291 +0.00(+0.00%)
Jul 31, 2018 7.950 8.000 7.900 8.000 1,989 +0.05(+0.63%)
Jul 30, 2018 7.884 7.955 7.884 7.950 3,987 +0.10(+1.27%)
Jul 27, 2018 7.900 8.045 7.800 7.850 2,000 -0.20(-2.48%)
Jul 26, 2018 7.750 8.300 7.750 8.050 63,173 +0.15(+1.90%)
Jul 25, 2018 7.900 7.900 7.900 7.900 1,670 +0.00(+0.00%)
Jul 24, 2018 7.905 7.914 7.900 7.900 599 -0.01(-0.06%)
Jul 23, 2018 7.850 7.905 7.850 7.905 533 +0.01(+0.06%)
Jul 20, 2018 7.850 8.000 7.800 7.900 2,555 +0.05(+0.64%)
Jul 19, 2018 8.000 8.050 7.850 7.850 1,459 -0.15(-1.88%)
Jul 18, 2018 8.050 8.050 8.000 8.000 900 -0.05(-0.62%)
Jul 17, 2018 8.029 8.050 8.029 8.050 1,865 +0.00(+0.00%)
Jul 16, 2018 8.250 8.250 8.050 8.050 2,501 +0.05(+0.63%)
Jul 13, 2018 7.950 8.000 7.850 8.000 2,789 +0.00(+0.00%)
Jul 12, 2018 7.900 8.250 7.895 8.000 22,991 +0.25(+3.23%)
Jul 10, 2018 7.750 7.750 7.750 1,309 -0.05(-0.64%)
Jul 09, 2018 7.806 7.806 7.800 7.800 366 +0.04(+0.58%)
Jul 05, 2018 7.755 7.755 7.755 81 -0.15(-1.84%)
Jul 03, 2018 7.900 7.900 7.900 0 +0.05(+0.63%)
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.