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

Jewett-Cameron Trd (NQ: JCTCF )

5.230 +0.140 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
May 29, 2020 6.050 6.050 6.000 6.000 5,400 -0.05(-0.83%)
May 28, 2020 6.500 6.500 6.050 6.050 759 -0.15(-2.42%)
May 27, 2020 6.050 6.374 6.050 6.200 1,427 +0.11(+1.81%)
May 26, 2020 5.950 6.090 5.950 6.090 267 +0.17(+2.78%)
May 22, 2020 5.620 6.000 5.620 5.925 4,200 -0.53(-8.14%)
May 21, 2020 6.450 6.450 6.450 207 +0.00(+0.00%)
May 20, 2020 6.010 6.610 6.010 6.450 714 +0.45(+7.50%)
May 19, 2020 6.000 6.000 6.000 6.000 329 +0.01(+0.17%)
May 18, 2020 6.312 6.312 5.990 5.990 308 +0.14(+2.39%)
May 15, 2020 5.840 6.130 5.800 5.850 8,400 +0.09(+1.56%)
May 14, 2020 5.850 5.875 5.750 5.760 6,237 -0.06(-1.03%)
May 13, 2020 5.920 5.920 5.550 5.820 3,906 -0.67(-10.39%)
May 12, 2020 6.495 6.495 6.495 6.495 590 +0.33(+5.27%)
May 11, 2020 5.610 6.170 5.610 6.170 1,128 +0.32(+5.47%)
May 08, 2020 5.850 5.850 5.850 5.850 1,000 +0.19(+3.36%)
May 07, 2020 5.650 5.840 5.650 5.660 714 +0.13(+2.35%)
May 06, 2020 5.530 5.530 5.530 5.530 171 -0.07(-1.25%)
May 05, 2020 5.600 5.600 5.600 5.600 103 +0.00(+0.00%)
May 04, 2020 5.600 5.600 5.600 107 +0.00(+0.00%)
May 01, 2020 5.630 5.630 5.530 5.600 1,400 +0.20(+3.70%)
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%)
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.