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 UNCHANGED
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 (%)
Mar 30, 2011 2.595 2.595 2.595 2.595 0 +0.04(+1.37%)
Mar 29, 2011 2.550 2.560 2.550 2.560 18,560 +0.02(+0.89%)
Mar 25, 2011 2.538 2.538 2.538 2.538 0 -0.02(-0.98%)
Mar 24, 2011 2.588 2.590 2.562 2.562 3,680 -0.04(-1.44%)
Mar 23, 2011 2.590 2.600 2.590 2.600 2,800 -0.01(-0.38%)
Mar 22, 2011 2.630 2.630 2.610 2.610 3,520 -0.06(-2.34%)
Mar 21, 2011 2.604 2.680 2.600 2.672 11,752 +0.09(+3.38%)
Mar 18, 2011 2.587 2.588 2.575 2.585 3,732 +0.01(+0.29%)
Mar 17, 2011 2.598 2.600 2.578 2.578 6,216 -0.03(-1.25%)
Mar 16, 2011 2.575 2.625 2.575 2.610 7,600 +0.07(+2.66%)
Mar 15, 2011 2.612 2.612 2.500 2.542 20,000 -0.10(-3.88%)
Mar 14, 2011 2.610 2.680 2.580 2.645 9,920 +0.07(+2.62%)
Mar 11, 2011 2.625 2.625 2.578 2.578 4,000 +0.00(+0.10%)
Mar 10, 2011 2.625 2.625 2.538 2.575 13,560 -0.05(-1.90%)
Mar 09, 2011 2.688 2.688 2.575 2.625 15,400 +0.01(+0.29%)
Mar 08, 2011 2.695 2.695 2.618 2.618 17,364 -0.07(-2.70%)
Mar 07, 2011 2.695 2.695 2.625 2.690 47,176 -0.00(-0.19%)
Mar 04, 2011 2.688 2.697 2.640 2.695 53,620 +0.01(+0.28%)
Mar 03, 2011 2.690 2.690 2.628 2.688 37,640 +0.06(+2.48%)
Mar 02, 2011 2.638 2.638 2.588 2.623 17,804 -0.02(-0.57%)
Mar 01, 2011 2.663 2.672 2.625 2.638 45,884 -0.01(-0.47%)
Feb 28, 2011 2.625 2.650 2.625 2.650 68,352 +0.10(+3.92%)
Feb 25, 2011 2.438 2.598 2.437 2.550 83,408 +0.15(+6.25%)
Feb 24, 2011 2.362 2.438 2.362 2.400 10,460 +0.04(+1.80%)
Feb 23, 2011 2.370 2.375 2.357 2.357 10,400 +0.04(+1.84%)
Feb 22, 2011 2.372 2.372 2.312 2.315 6,800 -0.00(-0.11%)
Feb 18, 2011 2.333 2.333 2.312 2.318 5,960 -0.02(-0.75%)
Feb 17, 2011 2.333 2.335 2.333 2.335 1,360 +0.01(+0.32%)
Feb 16, 2011 2.340 2.340 2.312 2.328 12,756 +0.00(+0.11%)
Feb 15, 2011 2.345 2.345 2.300 2.325 62,740 -0.01(-0.53%)
Feb 14, 2011 2.350 2.350 2.337 2.337 800 +0.01(+0.32%)
Feb 11, 2011 2.337 2.337 2.330 2.330 4,400 -0.01(-0.32%)
Feb 10, 2011 2.328 2.388 2.325 2.337 9,128 -0.02(-1.06%)
Feb 09, 2011 2.335 2.410 2.333 2.362 7,380 +0.02(+1.07%)
Feb 08, 2011 2.342 2.395 2.325 2.338 3,600 -0.00(-0.21%)
Feb 07, 2011 2.433 2.433 2.325 2.342 23,476 -0.10(-3.90%)
Feb 04, 2011 2.433 2.438 2.433 2.438 800 +0.11(+4.84%)
Feb 03, 2011 2.450 2.450 2.312 2.325 11,360 -0.12(-4.98%)
Feb 02, 2011 2.310 2.447 2.310 2.447 5,400 +0.08(+3.46%)
Feb 01, 2011 2.470 2.470 2.315 2.365 21,916 -0.08(-3.47%)
Jan 31, 2011 2.288 2.465 2.288 2.450 8,520 +0.09(+3.70%)
Jan 28, 2011 2.350 2.467 2.350 2.362 27,976 +0.01(+0.53%)
Jan 27, 2011 2.350 2.350 2.329 2.350 6,400 +0.00(+0.11%)
Jan 26, 2011 2.350 2.350 2.347 2.348 1,800 +0.00(+0.00%)
Jan 25, 2011 2.295 2.348 2.295 2.348 10,000 +0.05(+2.07%)
Jan 24, 2011 2.300 2.300 2.297 2.300 4,256 +0.05(+2.22%)
Jan 21, 2011 2.297 2.297 2.250 2.250 1,600 +0.01(+0.45%)
Jan 20, 2011 2.297 2.297 2.240 2.240 13,200 -0.00(-0.11%)
Jan 19, 2011 2.308 2.308 2.237 2.243 22,400 +0.01(+0.22%)
Jan 18, 2011 2.272 2.272 2.237 2.237 24,440 -0.04(-1.54%)
Jan 14, 2011 2.312 2.312 2.212 2.272 71,644 -0.16(-6.48%)
Jan 13, 2011 2.430 2.430 2.430 2.430 1,600 +0.05(+2.10%)
Jan 12, 2011 2.375 2.380 2.312 2.380 13,992 +0.00(+0.21%)
Jan 11, 2011 2.375 2.375 2.375 2.375 400 +0.00(+0.19%)
Jan 10, 2011 2.340 2.375 2.325 2.370 11,500 +0.03(+1.30%)
Jan 07, 2011 2.340 2.340 2.337 2.340 10,752 +0.00(+0.00%)
Jan 06, 2011 2.312 2.340 2.312 2.340 12,000 +0.06(+2.86%)
Jan 04, 2011 2.277 2.275 2.275 2.275 41,600 +0.00(+0.00%)
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.