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 (%)
Apr 30, 2020 5.410 5.500 5.400 5.400 599 -0.53(-8.94%)
Apr 29, 2020 5.420 5.930 5.420 5.930 1,776 +0.51(+9.41%)
Apr 28, 2020 5.370 5.428 5.350 5.420 2,607 -0.02(-0.37%)
Apr 27, 2020 5.350 5.440 5.110 5.440 1,340 +0.06(+1.09%)
Apr 24, 2020 5.200 5.381 5.200 5.381 1,200 -0.12(-2.11%)
Apr 23, 2020 5.700 5.710 5.300 5.497 1,108 +0.30(+5.72%)
Apr 22, 2020 5.240 5.300 5.100 5.200 2,657 -0.05(-0.95%)
Apr 21, 2020 5.430 5.430 5.160 5.250 7,285 -0.16(-2.96%)
Apr 20, 2020 5.290 5.466 5.100 5.410 17,843 -0.62(-10.28%)
Apr 17, 2020 6.030 6.030 6.030 104 +0.00(+0.00%)
Apr 16, 2020 6.030 6.030 6.030 6.030 319 -0.06(-0.99%)
Apr 15, 2020 6.700 6.700 6.090 6.090 674 -0.63(-9.37%)
Apr 13, 2020 6.720 6.720 6.720 0 +0.75(+12.56%)
Apr 09, 2020 5.500 5.970 5.463 5.970 1,400 +0.17(+2.93%)
Apr 08, 2020 5.800 5.800 5.800 215 +0.00(+0.00%)
Apr 07, 2020 5.790 5.800 5.770 5.800 1,928 +0.18(+3.16%)
Apr 06, 2020 5.250 5.720 5.250 5.622 2,469 +0.37(+7.10%)
Apr 03, 2020 5.300 5.300 5.250 5.250 500 +0.00(+0.00%)
Apr 02, 2020 5.250 5.250 5.250 5.250 461 -0.09(-1.69%)
Apr 01, 2020 5.340 5.340 5.340 5.340 216 -0.04(-0.74%)
Mar 31, 2020 5.380 5.380 5.380 5.380 471 +0.01(+0.19%)
Mar 30, 2020 5.370 5.370 5.370 5.370 383 +0.09(+1.70%)
Mar 27, 2020 5.250 5.280 5.250 5.280 600 +0.11(+2.13%)
Mar 26, 2020 5.533 5.533 5.170 5.170 1,472 -0.33(-6.00%)
Mar 25, 2020 5.420 5.500 5.420 5.500 2,365 +0.04(+0.73%)
Mar 23, 2020 5.460 5.460 5.460 0 +0.43(+8.55%)
Mar 20, 2020 5.280 5.280 5.030 5.030 800 -0.26(-4.91%)
Mar 19, 2020 5.290 5.290 5.290 1 +0.00(+0.00%)
Mar 18, 2020 5.290 5.290 5.290 5.290 314 -0.03(-0.56%)
Mar 17, 2020 5.364 5.364 5.320 5.320 456 -0.15(-2.81%)
Mar 16, 2020 5.474 5.474 5.474 5.474 1,162 -0.58(-9.52%)
Mar 13, 2020 6.050 6.050 6.050 6.050 400 +0.05(+0.83%)
Mar 12, 2020 6.000 6.470 6.000 6.000 465 -0.95(-13.67%)
Mar 11, 2020 6.576 7.060 6.576 6.950 2,221 -0.04(-0.57%)
Mar 10, 2020 7.000 7.000 6.390 6.990 573 +0.60(+9.39%)
Mar 09, 2020 7.090 7.090 6.390 6.390 872 -0.56(-8.06%)
Mar 06, 2020 7.000 7.025 6.950 6.950 2,500 -0.05(-0.71%)
Mar 05, 2020 7.000 7.000 7.000 7.000 1,261 +0.00(+0.00%)
Mar 04, 2020 7.000 7.022 7.000 7.000 513 -0.00(-0.00%)
Mar 03, 2020 7.000 7.000 7.000 7.000 3,461 -0.01(-0.11%)
Mar 02, 2020 7.000 7.050 7.000 7.008 2,489 +0.01(+0.11%)
Feb 28, 2020 7.070 7.250 7.000 7.000 17,200 -0.34(-4.63%)
Feb 27, 2020 7.351 7.351 7.320 7.340 551 -0.14(-1.87%)
Feb 26, 2020 7.340 7.530 7.340 7.480 1,201 +0.14(+1.91%)
Feb 25, 2020 7.346 7.430 7.307 7.340 1,170 -0.13(-1.74%)
Feb 24, 2020 7.430 7.470 7.430 7.470 226 -0.34(-4.37%)
Feb 21, 2020 7.800 8.000 7.800 7.811 6,000 +0.00(+0.01%)
Feb 20, 2020 7.800 7.820 7.800 7.810 1,440 +0.47(+6.40%)
Feb 19, 2020 7.680 7.810 7.340 7.340 1,454 -0.07(-0.94%)
Feb 18, 2020 7.370 7.410 7.370 7.410 209 -0.28(-3.64%)
Feb 14, 2020 7.475 7.690 7.475 7.690 1,400 +0.09(+1.18%)
Feb 13, 2020 7.435 7.600 7.435 7.600 2,382 +0.00(+0.00%)
Feb 12, 2020 7.365 7.600 7.365 7.600 2,584 +0.27(+3.68%)
Feb 11, 2020 7.340 7.340 7.330 7.330 205 -0.13(-1.72%)
Feb 10, 2020 7.391 7.458 7.391 7.458 749 -0.01(-0.07%)
Feb 07, 2020 7.280 7.500 7.280 7.464 7,300 +0.19(+2.66%)
Feb 06, 2020 7.260 7.270 7.260 7.270 311 -0.28(-3.71%)
Feb 05, 2020 7.550 7.550 7.550 81 +0.00(+0.00%)
Feb 04, 2020 7.684 7.684 7.550 7.550 1,263 -0.10(-1.31%)
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.