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

Jewett-Cameron Trd (NQ: JCTCF )

5.280 +0.190 (+3.74%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Jul 29, 2022 6.530 6.874 6.530 6.874 222 +0.35(+5.44%)
Jul 28, 2022 6.780 6.790 6.520 6.520 1,165 +0.01(+0.15%)
Jul 27, 2022 6.510 6.510 6.510 6.510 252 -0.01(-0.15%)
Jul 26, 2022 6.500 6.520 6.500 6.520 627 +0.01(+0.15%)
Jul 25, 2022 6.510 6.510 6.510 6.510 818 -0.02(-0.31%)
Jul 22, 2022 6.530 6.530 6.530 6.530 117 -0.22(-3.26%)
Jul 21, 2022 6.510 6.845 6.510 6.750 4,447 +0.24(+3.69%)
Jul 20, 2022 6.510 6.510 6.510 6.510 537 -0.02(-0.31%)
Jul 19, 2022 6.530 6.530 6.530 6.530 554 -0.01(-0.15%)
Jul 18, 2022 6.540 6.540 6.540 6.540 341 -0.07(-1.08%)
Jul 15, 2022 6.675 6.850 6.550 6.611 14,299 +0.09(+1.40%)
Jul 14, 2022 6.750 6.760 6.520 6.520 2,310 +0.01(+0.15%)
Jul 12, 2022 6.510 167 -0.06(-0.84%)
Jul 11, 2022 6.565 6.565 6.565 6.565 340 +0.04(+0.54%)
Jul 08, 2022 6.310 6.530 6.250 6.530 6,749 +0.07(+1.12%)
Jul 07, 2022 6.390 6.750 6.390 6.457 2,018 +0.17(+2.66%)
Jul 06, 2022 6.680 6.700 6.290 6.290 1,852 -0.39(-5.84%)
Jul 05, 2022 6.280 6.680 6.280 6.680 5,110 +0.24(+3.72%)
Jul 01, 2022 6.300 6.441 6.279 6.441 2,246 +0.14(+2.23%)
Jun 30, 2022 6.300 6.300 6.300 6.300 440 -0.05(-0.79%)
Jun 29, 2022 6.300 6.350 6.300 6.350 703 -0.02(-0.31%)
Jun 28, 2022 6.290 6.480 6.290 6.370 2,515 +0.11(+1.72%)
Jun 27, 2022 6.340 6.340 6.245 6.262 1,166 +0.07(+1.17%)
Jun 24, 2022 6.310 6.500 6.190 6.190 9,613 -0.31(-4.77%)
Jun 23, 2022 6.530 6.530 6.250 6.500 2,770 +0.00(+0.08%)
Jun 22, 2022 6.431 6.495 6.431 6.495 1,572 +0.21(+3.26%)
Jun 21, 2022 6.290 6.290 6.290 6.290 244 -0.42(-6.26%)
Jun 17, 2022 6.500 6.710 6.500 6.710 1,997 +0.21(+3.23%)
Jun 15, 2022 6.500 268 +0.10(+1.56%)
Jun 14, 2022 6.500 6.600 6.400 6.400 4,307 -0.26(-3.98%)
Jun 13, 2022 6.910 6.910 6.665 6.665 932 -0.29(-4.24%)
Jun 09, 2022 6.960 86 +0.23(+3.42%)
Jun 08, 2022 6.810 6.810 6.730 6.730 3,513 -0.12(-1.75%)
Jun 07, 2022 7.015 7.015 6.850 6.850 828 -0.15(-2.14%)
Jun 06, 2022 7.000 7.000 7.000 7.000 395 -0.09(-1.34%)
Jun 01, 2022 7.095 33 +0.37(+5.58%)
May 31, 2022 6.720 6.720 6.720 6.720 122 -0.00(-0.05%)
May 27, 2022 6.813 6.813 6.723 6.723 1,351 +0.01(+0.20%)
May 26, 2022 6.710 6.710 6.710 6.710 501 -0.21(-3.03%)
May 25, 2022 6.680 6.923 6.680 6.920 497 +0.07(+1.02%)
May 24, 2022 6.850 6.850 6.850 6.850 293 -0.20(-2.84%)
May 23, 2022 7.010 7.050 6.800 7.050 847 +0.19(+2.77%)
May 20, 2022 6.860 6.860 6.860 6.860 572 -0.04(-0.58%)
May 19, 2022 7.050 7.350 6.900 6.900 8,931 -0.16(-2.27%)
May 18, 2022 7.300 7.300 7.060 7.060 1,835 -0.36(-4.85%)
May 17, 2022 7.000 7.720 6.966 7.420 10,441 +0.47(+6.76%)
May 16, 2022 6.900 6.950 6.730 6.950 3,345 -0.07(-0.95%)
May 13, 2022 7.017 7.017 7.017 7.017 179 -0.13(-1.87%)
May 12, 2022 7.036 7.150 7.036 7.150 4,063 +0.13(+1.85%)
May 11, 2022 7.190 7.190 7.000 7.020 3,052 -0.26(-3.57%)
May 10, 2022 7.240 7.300 6.790 7.280 9,582 +0.08(+1.11%)
May 09, 2022 7.525 7.525 7.177 7.200 4,075 -0.41(-5.33%)
May 05, 2022 7.605 62 -0.14(-1.87%)
May 04, 2022 7.402 8.000 7.365 7.750 21,828 +0.29(+3.89%)
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.