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

Jewett-Cameron Trd (NQ: JCTCF )

5.120 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 22, 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 (%)
Nov 30, 2012 3.147 3.292 3.147 3.292 2,400 +0.08(+2.41%)
Nov 26, 2012 3.215 3.215 3.215 3.215 1,600 -0.04(-1.15%)
Nov 23, 2012 3.260 3.260 3.252 3.252 4,000 -0.06(-1.74%)
Nov 21, 2012 3.217 3.317 3.125 3.310 8,584 +0.26(+8.52%)
Nov 20, 2012 3.147 3.225 3.000 3.050 5,872 -0.20(-6.15%)
Nov 19, 2012 2.890 3.325 2.890 3.250 4,484 +0.05(+1.48%)
Nov 16, 2012 3.125 3.308 2.797 3.203 10,740 +0.10(+3.22%)
Nov 15, 2012 3.315 3.315 3.087 3.103 17,200 -0.25(-7.32%)
Nov 14, 2012 3.345 3.350 3.345 3.348 2,800 -0.02(-0.52%)
Nov 13, 2012 3.250 3.365 3.250 3.365 7,200 -0.00(-0.07%)
Nov 12, 2012 3.308 3.367 3.308 3.367 1,488 +0.17(+5.32%)
Nov 09, 2012 3.195 3.205 3.190 3.197 8,280 -0.05(-1.39%)
Nov 08, 2012 3.522 3.522 3.065 3.243 66,220 -0.32(-9.05%)
Nov 07, 2012 3.550 3.587 3.513 3.565 19,924 +0.04(+1.13%)
Nov 05, 2012 3.592 3.525 3.525 3.525 7,200 +0.00(+0.14%)
Nov 02, 2012 3.623 3.623 3.515 3.520 8,000 -0.06(-1.81%)
Nov 01, 2012 3.525 3.592 3.525 3.585 9,964 +0.05(+1.34%)
Oct 31, 2012 3.500 3.538 3.500 3.538 2,952 -0.02(-0.42%)
Oct 26, 2012 3.553 3.553 3.553 3.553 2,400 +0.05(+1.50%)
Oct 25, 2012 3.595 3.595 3.500 3.500 2,400 -0.05(-1.41%)
Oct 24, 2012 3.485 3.572 3.475 3.550 80,244 +0.06(+1.87%)
Oct 23, 2012 3.393 3.485 3.393 3.485 2,600 +0.20(+6.09%)
Oct 18, 2012 3.285 3.285 3.285 3.285 0 +0.15(+4.87%)
Oct 17, 2012 3.138 3.138 3.125 3.132 2,800 +0.09(+3.04%)
Oct 16, 2012 3.090 3.090 3.040 3.040 960 -0.06(-1.85%)
Oct 15, 2012 3.125 3.125 3.097 3.097 3,628 -0.10(-2.98%)
Oct 10, 2012 3.200 3.192 3.192 3.192 4,000 +0.01(+0.47%)
Oct 09, 2012 3.123 3.200 3.118 3.178 9,200 +0.08(+2.42%)
Oct 08, 2012 3.103 3.103 3.103 3.103 480 +0.08(+2.55%)
Oct 05, 2012 3.212 3.212 3.000 3.025 3,248 -0.12(-3.96%)
Oct 04, 2012 3.245 3.255 2.980 3.150 36,416 -0.12(-3.82%)
Oct 03, 2012 3.365 3.365 3.250 3.275 12,400 -0.09(-2.67%)
Oct 02, 2012 3.228 3.365 3.228 3.365 11,988 -0.04(-1.10%)
Sep 28, 2012 3.402 3.402 3.402 3.402 0 +0.05(+1.35%)
Sep 27, 2012 3.078 3.357 3.078 3.357 40,580 +0.23(+7.52%)
Sep 26, 2012 3.130 3.130 3.087 3.123 33,064 +0.03(+0.89%)
Sep 25, 2012 2.922 3.174 2.900 3.095 93,872 +0.15(+5.00%)
Sep 24, 2012 2.922 2.950 2.913 2.947 18,852 +0.04(+1.46%)
Sep 21, 2012 2.933 2.962 2.875 2.905 27,604 -0.03(-1.02%)
Sep 20, 2012 2.882 2.945 2.870 2.935 16,000 -0.01(-0.42%)
Sep 19, 2012 2.860 2.982 2.860 2.947 15,360 +0.08(+2.97%)
Sep 18, 2012 2.788 2.862 2.788 2.862 14,360 +0.00(+0.00%)
Sep 17, 2012 2.840 2.913 2.840 2.862 39,808 +0.02(+0.88%)
Sep 14, 2012 2.840 2.840 2.788 2.837 27,616 -0.02(-0.87%)
Sep 13, 2012 2.728 2.875 2.728 2.862 85,536 +0.12(+4.57%)
Sep 12, 2012 2.625 2.737 2.600 2.737 35,388 +0.11(+4.29%)
Sep 11, 2012 2.620 2.625 2.620 2.625 4,400 +0.00(+0.00%)
Sep 10, 2012 2.587 2.625 2.558 2.625 20,708 +0.04(+1.74%)
Sep 07, 2012 2.588 2.588 2.580 2.580 3,600 -0.02(-0.77%)
Sep 06, 2012 2.558 2.600 2.558 2.600 9,600 +0.01(+0.48%)
Sep 05, 2012 2.558 2.597 2.533 2.587 14,640 +0.05(+1.97%)
Sep 04, 2012 2.538 2.540 2.538 2.538 3,200 +0.01(+0.30%)
Aug 31, 2012 2.565 2.594 2.530 2.530 16,884 -0.03(-1.36%)
Aug 30, 2012 2.565 2.565 2.565 2.565 5,856 -0.03(-1.25%)
Aug 29, 2012 2.587 2.607 2.587 2.597 12,532 +0.07(+2.66%)
Aug 27, 2012 2.620 2.625 2.530 2.530 25,016 -0.08(-3.06%)
Aug 24, 2012 2.585 2.612 2.585 2.610 7,432 -0.01(-0.38%)
Aug 23, 2012 2.530 2.620 2.530 2.620 29,104 -0.00(-0.19%)
Aug 22, 2012 2.625 2.625 2.625 2.625 460 +0.00(+0.00%)
Aug 21, 2012 2.592 2.625 2.592 2.625 5,120 +0.07(+2.94%)
Aug 20, 2012 2.462 2.712 2.453 2.550 175,608 +0.13(+5.16%)
Aug 17, 2012 2.425 2.425 2.425 2.425 800 +0.01(+0.31%)
Aug 16, 2012 2.417 2.417 2.417 2.417 3,360 +0.00(+0.00%)
Aug 14, 2012 2.425 2.417 2.417 2.417 19,200 -0.01(-0.31%)
Aug 13, 2012 2.450 2.450 2.425 2.425 7,096 +0.00(+0.00%)
Aug 10, 2012 2.425 2.425 2.425 2.425 400 -0.02(-0.92%)
Aug 09, 2012 2.450 2.450 2.417 2.447 17,200 +0.00(+0.10%)
Aug 08, 2012 2.417 2.445 2.417 2.445 2,980 +0.01(+0.51%)
Aug 07, 2012 2.425 2.462 2.393 2.433 7,924 +0.02(+0.62%)
Aug 06, 2012 2.440 2.440 2.417 2.417 1,400 -0.01(-0.41%)
Aug 03, 2012 2.465 2.475 2.413 2.428 6,952 -0.07(-2.90%)
Aug 02, 2012 2.500 2.500 2.500 2.500 1,200 -0.05(-1.96%)
Aug 01, 2012 2.550 2.550 2.550 2.550 400 +0.02(+0.69%)
Jul 31, 2012 2.473 2.555 2.465 2.533 4,480 +0.03(+1.20%)
Jul 30, 2012 2.495 2.502 2.495 2.502 3,120 +0.04(+1.42%)
Jul 27, 2012 2.467 2.467 2.460 2.467 6,400 +0.00(+0.00%)
Jul 26, 2012 2.462 2.500 2.462 2.467 12,592 +0.00(+0.20%)
Jul 25, 2012 2.462 2.462 2.462 2.462 3,000 +0.00(+0.00%)
Jul 24, 2012 2.462 2.462 2.455 2.462 6,156 +0.00(+0.00%)
Jul 23, 2012 2.465 2.500 2.462 2.462 5,376 +0.00(+0.00%)
Jul 20, 2012 2.500 2.525 2.462 2.462 13,520 +0.01(+0.24%)
Jul 19, 2012 2.572 2.572 2.457 2.457 6,600 -0.12(-4.60%)
Jul 18, 2012 2.575 2.575 2.455 2.575 21,008 -0.04(-1.62%)
Jul 17, 2012 2.688 2.688 2.618 2.618 7,576 -0.08(-3.15%)
Jul 16, 2012 2.737 2.788 2.680 2.703 14,928 -0.08(-3.05%)
Jul 13, 2012 2.820 2.873 2.675 2.788 55,360 -0.13(-4.62%)
Jul 12, 2012 2.325 2.950 2.325 2.922 297,220 +0.67(+29.89%)
Jul 11, 2012 2.252 2.275 2.250 2.250 9,076 +0.00(+0.00%)
Jul 10, 2012 2.230 2.250 2.230 2.250 9,812 +0.04(+1.69%)
Jul 03, 2012 2.228 2.212 2.212 2.212 16,000 -0.02(-1.12%)
Jul 02, 2012 2.250 2.275 2.237 2.237 10,400 +0.01(+0.34%)
Jun 29, 2012 2.230 2.230 2.230 2.230 400 -0.01(-0.45%)
Jun 28, 2012 2.240 2.240 2.240 2.240 400 -0.00(-0.14%)
Jun 27, 2012 2.238 2.243 2.237 2.243 3,272 +0.02(+0.70%)
Jun 26, 2012 2.228 2.228 2.228 2.228 400 +0.01(+0.56%)
Jun 25, 2012 2.225 2.225 2.215 2.215 2,400 -0.04(-1.56%)
Jun 21, 2012 2.223 2.250 2.250 2.250 400 +0.03(+1.35%)
Jun 18, 2012 2.220 2.220 2.220 2.220 2,400 +0.02(+0.79%)
Jun 13, 2012 2.155 2.203 2.203 2.203 12,000 -0.00(-0.11%)
Jun 12, 2012 2.250 2.250 2.200 2.205 5,948 -0.05(-2.33%)
Jun 11, 2012 2.250 2.257 2.250 2.257 1,600 +0.04(+1.92%)
Jun 08, 2012 2.215 2.215 2.215 2.215 3,200 +0.00(+0.22%)
Jun 06, 2012 2.208 2.210 2.210 2.210 4,000 +0.00(+0.00%)
Jun 05, 2012 2.210 2.210 2.210 2.210 800 -0.02(-0.67%)
Jun 04, 2012 2.250 2.250 2.190 2.225 8,100 +0.02(+0.91%)
Jun 01, 2012 2.232 2.243 2.147 2.205 14,088 -0.06(-2.54%)
May 31, 2012 2.235 2.263 2.235 2.263 10,372 +0.03(+1.23%)
May 30, 2012 2.232 2.235 2.232 2.235 5,360 +0.00(+0.00%)
May 29, 2012 2.225 2.260 2.225 2.235 4,492 +0.04(+1.94%)
May 25, 2012 2.170 2.255 2.170 2.192 16,800 +0.01(+0.24%)
May 24, 2012 2.180 2.187 2.180 2.187 2,400 -0.00(-0.01%)
May 23, 2012 2.188 2.188 2.188 2.188 540 +0.00(+0.00%)
May 18, 2012 2.250 2.188 2.188 2.188 12,000 -0.06(-2.78%)
May 17, 2012 2.265 2.265 2.248 2.250 36,652 -0.01(-0.55%)
May 16, 2012 2.260 2.263 2.260 2.263 4,000 -0.03(-1.52%)
May 15, 2012 2.297 2.297 2.297 2.297 4,000 +0.04(+1.77%)
May 14, 2012 2.254 2.257 2.252 2.257 1,500 +0.00(+0.11%)
May 11, 2012 2.255 2.255 2.255 2.255 400 +0.00(+0.22%)
May 10, 2012 2.263 2.308 2.250 2.250 9,804 -0.01(-0.55%)
May 09, 2012 2.263 2.263 2.263 2.263 1,292 +0.00(+0.00%)
May 08, 2012 2.250 2.263 2.250 2.263 5,684 +0.01(+0.56%)
May 07, 2012 2.250 2.250 2.250 2.250 1,200 -0.01(-0.33%)
May 04, 2012 2.250 2.257 2.250 2.257 11,400 +0.01(+0.33%)
May 03, 2012 2.250 2.250 2.250 2.250 800 +0.06(+2.64%)
May 01, 2012 2.192 2.192 2.192 2.192 800 -0.08(-3.43%)
Apr 26, 2012 2.190 2.270 2.270 2.270 267,200 +0.01(+0.33%)
Apr 18, 2012 2.263 2.263 2.263 2.263 3,200 -0.01(-0.55%)
Apr 16, 2012 2.255 2.275 2.275 2.275 39,200 +0.02(+1.00%)
Apr 12, 2012 2.288 2.252 2.252 2.252 17,600 +0.01(+0.56%)
Apr 09, 2012 2.263 2.240 2.240 2.240 24,000 -0.07(-3.14%)
Apr 04, 2012 2.312 2.312 2.312 2.312 1,600 +0.05(+2.21%)
Apr 03, 2012 2.192 2.288 2.192 2.263 7,840 +0.04(+1.69%)
Apr 02, 2012 2.225 2.225 2.210 2.225 7,800 +0.00(+0.00%)
Mar 30, 2012 2.250 2.250 2.225 2.225 1,640 +0.00(+0.00%)
Mar 27, 2012 2.225 2.225 2.225 2.225 1,600 +0.00(+0.00%)
Mar 26, 2012 2.252 2.252 2.225 2.225 3,200 -0.02(-0.73%)
Mar 23, 2012 2.237 2.275 2.237 2.241 8,800 +0.01(+0.50%)
Mar 21, 2012 2.277 2.230 2.230 2.230 5,600 -0.10(-4.09%)
Mar 19, 2012 2.305 2.325 2.325 2.325 92,000 +0.05(+2.09%)
Mar 16, 2012 2.277 2.277 2.277 2.277 2,400 -0.04(-1.73%)
Mar 15, 2012 2.277 2.317 2.277 2.317 3,440 +0.02(+1.09%)
Mar 14, 2012 2.257 2.317 2.252 2.292 4,048 -0.00(-0.22%)
Mar 13, 2012 2.300 2.313 2.297 2.297 6,900 -0.02(-0.86%)
Mar 12, 2012 2.317 2.317 2.317 2.317 520 -0.01(-0.32%)
Mar 09, 2012 2.350 2.350 2.300 2.325 22,800 +0.02(+0.99%)
Mar 08, 2012 2.285 2.375 2.285 2.302 26,000 +0.02(+0.75%)
Mar 07, 2012 2.250 2.288 2.250 2.285 8,400 +0.02(+0.99%)
Mar 06, 2012 2.263 2.263 2.263 2.263 400 +0.03(+1.12%)
Mar 05, 2012 2.250 2.263 2.228 2.237 24,000 -0.05(-2.08%)
Mar 02, 2012 2.288 2.288 2.225 2.285 10,800 +0.00(+0.00%)
Mar 01, 2012 2.285 2.285 2.285 2.285 2,000 -0.00(-0.11%)
Feb 29, 2012 2.263 2.288 2.263 2.288 41,400 +0.03(+1.33%)
Feb 28, 2012 2.245 2.257 2.188 2.257 11,720 +0.03(+1.46%)
Feb 27, 2012 2.188 2.228 2.188 2.225 67,944 +0.02(+1.14%)
Feb 24, 2012 2.200 2.250 2.200 2.200 20,800 -0.04(-1.68%)
Feb 23, 2012 2.188 2.250 2.188 2.237 5,200 +0.05(+2.52%)
Feb 22, 2012 2.178 2.250 2.163 2.183 28,480 +0.00(+0.23%)
Feb 21, 2012 2.237 2.268 2.175 2.178 327,988 -0.06(-2.68%)
Feb 17, 2012 2.248 2.250 2.237 2.237 8,800 +0.01(+0.45%)
Feb 16, 2012 2.228 2.237 2.228 2.228 8,500 -0.01(-0.45%)
Feb 15, 2012 2.250 2.250 2.225 2.237 6,780 -0.01(-0.56%)
Feb 14, 2012 2.228 2.250 2.225 2.250 5,984 +0.02(+1.01%)
Feb 13, 2012 2.250 2.347 2.225 2.228 529,572 +0.03(+1.25%)
Feb 07, 2012 2.248 2.200 2.200 2.200 370,400 -0.05(-2.22%)
Feb 03, 2012 2.250 2.250 2.250 2.250 16,000 +0.04(+1.93%)
Feb 01, 2012 2.225 2.208 2.208 2.208 10,400 +0.02(+1.03%)
Jan 30, 2012 2.185 2.185 2.185 2.185 0 +0.15(+7.24%)
Jan 26, 2012 2.038 2.038 2.038 2.038 0 -0.03(-1.57%)
Jan 23, 2012 2.070 2.070 2.070 2.070 0 +0.01(+0.36%)
Jan 20, 2012 2.062 2.062 2.062 2.062 2,000 -0.00(-0.24%)
Jan 18, 2012 2.062 2.067 2.067 2.067 56,800 +0.07(+3.63%)
Jan 17, 2012 1.942 1.995 1.942 1.995 2,252 +0.01(+0.25%)
Jan 13, 2012 1.938 1.990 1.938 1.990 1,200 -0.01(-0.50%)
Jan 11, 2012 1.992 2.000 2.000 2.000 16,800 +0.05(+2.56%)
Jan 10, 2012 2.042 2.042 1.938 1.950 5,204 -0.05(-2.74%)
Jan 06, 2012 2.105 2.005 2.005 2.005 3,200 +0.00(+0.12%)
Jan 05, 2012 2.055 2.062 2.000 2.002 3,200 -0.02(-1.11%)
Jan 04, 2012 1.958 2.025 1.958 2.025 800 -0.02(-0.86%)
Dec 30, 2011 2.112 2.147 2.013 2.042 5,600 +0.06(+3.29%)
Dec 29, 2011 1.949 2.013 1.949 1.978 4,400 +0.00(+0.13%)
Dec 28, 2011 1.954 1.991 1.940 1.975 53,200 -0.00(-0.13%)
Dec 27, 2011 1.962 1.978 1.962 1.978 800 -0.05(-2.47%)
Dec 23, 2011 2.007 2.053 2.007 2.027 12,400 +0.03(+1.63%)
Dec 21, 2011 2.025 2.035 1.973 1.995 54,000 +0.02(+1.01%)
Dec 20, 2011 2.050 2.050 1.975 1.975 7,900 -0.01(-0.75%)
Dec 19, 2011 2.050 2.100 1.955 1.990 19,016 -0.06(-3.05%)
Dec 16, 2011 1.965 2.053 1.965 2.053 6,596 +0.14(+7.32%)
Dec 13, 2011 1.913 1.913 1.913 1.913 0 -0.01(-0.39%)
Dec 12, 2011 2.060 2.060 1.920 1.920 2,400 -0.05(-2.54%)
Dec 09, 2011 1.952 1.970 1.895 1.970 1,200 -0.03(-1.75%)
Dec 07, 2011 2.005 2.005 2.005 2.005 1,600 +0.00(+0.25%)
Dec 06, 2011 1.995 2.013 1.995 2.000 10,928 +0.01(+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.