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 29, 2013 5.089 5.092 5.077 5.092 0 +0.14(+2.86%)
Nov 27, 2013 4.850 5.195 4.850 4.950 0 +0.01(+0.20%)
Nov 26, 2013 4.990 5.140 4.925 4.940 0 -0.02(-0.31%)
Nov 25, 2013 4.885 5.120 4.885 4.955 0 +0.02(+0.42%)
Nov 22, 2013 4.970 5.240 4.895 4.935 0 -0.02(-0.31%)
Nov 21, 2013 4.985 5.025 4.760 4.950 0 -0.06(-1.19%)
Nov 20, 2013 4.970 5.250 4.970 5.010 0 +0.00(+0.00%)
Nov 19, 2013 5.120 5.120 4.875 5.010 0 -0.11(-2.15%)
Nov 18, 2013 5.145 5.225 5.105 5.120 0 -0.02(-0.49%)
Nov 15, 2013 5.065 5.200 4.955 5.145 0 +0.07(+1.38%)
Nov 14, 2013 5.025 5.235 4.980 5.075 0 +0.05(+1.00%)
Nov 13, 2013 5.025 5.224 4.925 5.025 0 +0.03(+0.50%)
Nov 12, 2013 4.860 5.230 4.860 5.000 0 -0.01(-0.20%)
Nov 11, 2013 4.900 5.095 4.900 5.010 0 +0.06(+1.21%)
Nov 08, 2013 4.950 4.950 4.855 4.950 0 -0.08(-1.66%)
Nov 07, 2013 5.130 5.175 4.875 5.034 0 -0.08(-1.49%)
Nov 06, 2013 5.285 5.300 5.110 5.110 0 -0.21(-3.86%)
Nov 05, 2013 5.430 5.535 5.025 5.315 0 -0.21(-3.89%)
Nov 04, 2013 5.418 5.530 5.418 5.530 0 -0.01(-0.18%)
Nov 01, 2013 5.400 5.540 5.400 5.540 0 +0.14(+2.59%)
Oct 31, 2013 5.475 5.480 5.400 5.400 0 -0.12(-2.17%)
Oct 30, 2013 5.320 5.520 5.320 5.520 0 +0.12(+2.22%)
Oct 29, 2013 5.395 5.400 5.380 5.400 0 +0.02(+0.28%)
Oct 28, 2013 5.380 5.410 5.375 5.385 0 -0.06(-1.01%)
Oct 25, 2013 5.540 5.540 5.440 5.440 0 -0.10(-1.81%)
Oct 24, 2013 5.475 5.545 5.475 5.540 0 +0.00(+0.00%)
Oct 23, 2013 5.465 5.540 5.435 5.540 0 +0.07(+1.19%)
Oct 22, 2013 5.450 5.490 5.400 5.475 0 +0.00(+0.09%)
Oct 21, 2013 5.400 5.580 5.400 5.470 0 +0.05(+1.02%)
Oct 18, 2013 5.600 5.600 5.400 5.415 17,054 -0.17(-3.13%)
Oct 17, 2013 5.525 5.635 5.525 5.590 0 -0.04(-0.80%)
Oct 16, 2013 5.435 5.635 5.410 5.635 0 +0.18(+3.39%)
Oct 15, 2013 5.315 5.450 5.315 5.450 0 +0.07(+1.30%)
Oct 14, 2013 5.315 5.495 5.315 5.380 0 -0.06(-1.10%)
Oct 11, 2013 5.400 5.485 5.400 5.440 0 +0.01(+0.18%)
Oct 10, 2013 5.405 5.490 5.405 5.430 0 -0.02(-0.28%)
Oct 09, 2013 5.480 5.525 5.375 5.445 0 +0.03(+0.46%)
Oct 08, 2013 5.440 5.537 5.375 5.420 0 +0.03(+0.46%)
Oct 07, 2013 5.460 5.575 5.395 5.395 0 -0.01(-0.09%)
Oct 04, 2013 5.575 5.575 5.315 5.400 0 -0.18(-3.23%)
Oct 03, 2013 5.500 5.635 5.500 5.580 0 +0.04(+0.81%)
Oct 02, 2013 5.500 5.710 5.500 5.535 0 -0.13(-2.38%)
Oct 01, 2013 5.465 5.670 5.455 5.670 0 +0.04(+0.75%)
Sep 30, 2013 5.420 5.725 5.420 5.628 0 +0.21(+3.89%)
Sep 27, 2013 5.360 5.530 5.305 5.418 0 +0.12(+2.17%)
Sep 26, 2013 5.675 5.780 5.180 5.303 0 -0.37(-6.56%)
Sep 25, 2013 6.185 6.240 5.575 5.675 0 -0.57(-9.05%)
Sep 24, 2013 6.180 6.265 6.180 6.240 0 +0.04(+0.65%)
Sep 23, 2013 6.250 6.275 6.200 6.200 0 -0.05(-0.80%)
Sep 20, 2013 6.305 6.425 6.250 6.250 0 -0.20(-3.03%)
Sep 19, 2013 6.315 6.450 6.315 6.445 0 +0.13(+2.06%)
Sep 18, 2013 6.310 6.320 6.310 6.315 0 -0.13(-2.02%)
Sep 17, 2013 6.314 6.460 6.306 6.445 0 -0.01(-0.23%)
Sep 16, 2013 6.475 6.490 6.290 6.460 0 -0.01(-0.23%)
Sep 13, 2013 6.470 6.500 6.455 6.475 0 -0.03(-0.38%)
Sep 12, 2013 6.495 6.577 6.455 6.500 0 +0.00(+0.08%)
Sep 11, 2013 6.520 6.520 6.455 6.495 0 -0.01(-0.23%)
Sep 10, 2013 6.515 6.585 6.510 6.510 0 -0.00(-0.08%)
Sep 09, 2013 6.455 6.515 6.455 6.515 0 +0.06(+0.93%)
Sep 06, 2013 6.455 6.495 6.455 6.455 0 -0.00(-0.08%)
Sep 05, 2013 6.462 6.462 6.460 6.460 0 -0.11(-1.60%)
Sep 04, 2013 6.445 6.720 6.445 6.565 0 +0.11(+1.78%)
Sep 03, 2013 6.530 6.720 6.375 6.450 0 -0.05(-0.77%)
Aug 29, 2013 6.555 6.500 6.500 6.500 7,800 +0.00(+0.00%)
Aug 28, 2013 6.385 6.640 6.385 6.500 0 +0.03(+0.46%)
Aug 27, 2013 6.325 6.720 6.275 6.470 0 +0.17(+2.69%)
Aug 26, 2013 6.295 6.325 6.290 6.301 0 -0.01(-0.15%)
Aug 23, 2013 6.240 6.310 6.240 6.310 0 -0.01(-0.08%)
Aug 22, 2013 6.303 6.315 6.225 6.315 0 +0.07(+1.12%)
Aug 21, 2013 6.215 6.315 6.175 6.245 0 +0.03(+0.48%)
Aug 20, 2013 6.380 6.380 6.030 6.215 0 -0.19(-2.89%)
Aug 19, 2013 6.145 6.450 6.055 6.400 0 +0.19(+3.02%)
Aug 16, 2013 6.525 6.525 6.000 6.213 0 -0.32(-4.93%)
Aug 15, 2013 6.560 6.624 6.405 6.535 15,600 +0.04(+0.54%)
Aug 14, 2013 6.545 6.840 6.365 6.500 0 -0.05(-0.76%)
Aug 13, 2013 6.400 6.600 6.400 6.550 37,740 +0.15(+2.34%)
Aug 12, 2013 6.375 6.420 6.365 6.400 14,742 +0.04(+0.55%)
Aug 09, 2013 6.400 6.400 6.365 6.365 12,400 -0.01(-0.16%)
Aug 08, 2013 6.365 6.400 6.365 6.375 21,900 -0.03(-0.39%)
Aug 07, 2013 6.340 6.425 6.340 6.400 4,560 +0.06(+0.95%)
Aug 06, 2013 6.310 6.381 6.275 6.340 21,970 -0.03(-0.47%)
Aug 05, 2013 6.290 6.375 6.250 6.370 9,644 +0.07(+1.11%)
Aug 02, 2013 6.270 6.365 6.253 6.300 9,740 +0.05(+0.80%)
Aug 01, 2013 6.250 6.250 6.185 6.250 22,350 +0.01(+0.16%)
Jul 31, 2013 6.170 6.245 6.170 6.240 0 +0.07(+1.13%)
Jul 30, 2013 6.235 6.240 6.150 6.170 0 -0.06(-0.96%)
Jul 29, 2013 6.275 6.275 6.150 6.230 0 -0.01(-0.24%)
Jul 26, 2013 6.150 6.245 6.052 6.245 0 +0.09(+1.54%)
Jul 25, 2013 6.115 6.228 6.000 6.150 0 +0.07(+1.07%)
Jul 24, 2013 6.165 6.255 6.045 6.085 0 -0.04(-0.65%)
Jul 23, 2013 6.025 6.215 6.025 6.125 0 +0.08(+1.37%)
Jul 22, 2013 5.920 6.290 5.750 6.043 0 +0.30(+5.27%)
Jul 19, 2013 5.890 6.000 5.655 5.740 0 -0.29(-4.73%)
Jul 18, 2013 6.250 6.263 6.000 6.025 0 -0.27(-4.37%)
Jul 17, 2013 6.494 6.494 6.300 6.300 28,242 -0.15(-2.25%)
Jul 16, 2013 6.375 6.643 6.375 6.445 0 +0.17(+2.71%)
Jul 15, 2013 6.930 6.930 6.125 6.275 0 -0.42(-6.34%)
Jul 12, 2013 6.750 6.940 6.530 6.700 0 -0.04(-0.67%)
Jul 11, 2013 6.550 6.745 6.460 6.745 0 +0.29(+4.57%)
Jul 10, 2013 6.410 6.450 6.400 6.450 0 +0.03(+0.39%)
Jul 09, 2013 6.490 6.550 6.345 6.425 0 +0.00(+0.00%)
Jul 08, 2013 6.370 6.525 6.370 6.425 0 +0.12(+1.82%)
Jul 05, 2013 6.240 6.370 6.010 6.310 0 +0.10(+1.61%)
Jul 03, 2013 6.235 6.235 6.196 6.210 0 +0.14(+2.22%)
Jul 02, 2013 6.105 6.125 5.965 6.075 0 -0.04(-0.57%)
Jul 01, 2013 5.930 6.145 5.930 6.110 0 +0.31(+5.25%)
Jun 28, 2013 5.450 5.895 5.375 5.805 62,276 +0.26(+4.78%)
Jun 27, 2013 6.045 6.200 5.250 5.540 0 -0.67(-10.72%)
Jun 26, 2013 6.475 6.475 6.150 6.205 0 -0.29(-4.39%)
Jun 25, 2013 6.495 6.550 6.350 6.490 0 +0.02(+0.23%)
Jun 24, 2013 6.355 6.495 6.301 6.475 0 +0.06(+1.01%)
Jun 21, 2013 6.445 6.500 6.190 6.410 64,592 +0.31(+5.08%)
Jun 20, 2013 6.005 6.245 6.000 6.100 0 -0.04(-0.60%)
Jun 19, 2013 6.120 6.230 6.015 6.137 0 +0.03(+0.52%)
Jun 18, 2013 5.920 6.170 5.861 6.105 0 +0.20(+3.30%)
Jun 17, 2013 5.790 5.910 5.750 5.910 0 +0.10(+1.81%)
Jun 14, 2013 5.735 5.923 5.735 5.805 0 +0.16(+2.74%)
Jun 13, 2013 5.635 5.665 5.630 5.650 3,200 +0.05(+0.87%)
Jun 12, 2013 5.600 5.601 5.600 5.601 3,730 -0.06(-1.02%)
Jun 11, 2013 5.585 5.698 5.570 5.660 14,368 +0.05(+0.83%)
Jun 10, 2013 5.505 5.615 5.450 5.613 0 +0.11(+1.96%)
Jun 07, 2013 5.505 5.550 5.500 5.505 0 +0.00(+0.09%)
Jun 06, 2013 5.520 5.525 5.355 5.500 0 +0.00(+0.09%)
Jun 05, 2013 5.390 5.545 5.325 5.495 0 +0.07(+1.29%)
Jun 04, 2013 5.360 5.925 5.360 5.425 0 +0.07(+1.31%)
Jun 03, 2013 5.298 5.500 5.240 5.355 18,954 +0.07(+1.23%)
May 31, 2013 5.970 6.390 5.240 5.290 13,162 +0.04(+0.76%)
May 30, 2013 5.005 5.300 5.000 5.250 0 +0.28(+5.74%)
May 29, 2013 5.000 5.030 4.941 4.965 28,126 -0.03(-0.60%)
May 28, 2013 4.855 5.000 4.855 4.995 18,034 +0.21(+4.28%)
May 24, 2013 4.800 4.800 4.790 4.790 0 +0.05(+1.05%)
May 23, 2013 4.740 4.740 4.740 4.740 0 -0.05(-1.15%)
May 22, 2013 4.820 4.850 4.680 4.795 0 -0.04(-0.83%)
May 21, 2013 4.850 4.870 4.835 4.835 0 -0.03(-0.62%)
May 20, 2013 4.875 4.875 4.750 4.865 0 -0.04(-0.82%)
May 17, 2013 4.810 4.905 4.810 4.905 0 -0.00(-0.10%)
May 16, 2013 4.880 4.910 4.750 4.910 8,946 +0.00(+0.00%)
May 15, 2013 4.930 4.930 4.835 4.910 0 -0.02(-0.51%)
May 13, 2013 4.890 4.960 4.825 4.935 0 +0.04(+0.92%)
May 10, 2013 5.000 5.000 4.873 4.890 0 -0.11(-2.20%)
May 09, 2013 5.005 5.075 4.930 5.000 0 +0.01(+0.20%)
May 08, 2013 5.000 5.080 4.950 4.990 0 -0.01(-0.20%)
May 07, 2013 4.950 5.000 4.925 5.000 0 +0.05(+1.01%)
May 06, 2013 4.825 4.950 4.825 4.950 0 +0.12(+2.59%)
May 03, 2013 4.935 4.885 4.670 4.825 0 +0.08(+1.58%)
May 02, 2013 4.955 4.955 4.350 4.750 0 +0.25(+5.56%)
May 01, 2013 4.463 4.500 4.463 4.500 4,800 +0.00(+0.06%)
Apr 30, 2013 4.500 4.500 4.497 4.497 0 +0.00(+0.11%)
Apr 29, 2013 4.312 4.497 4.312 4.493 9,380 -0.01(-0.16%)
Apr 26, 2013 4.375 4.500 4.258 4.500 14,600 +0.00(+0.00%)
Apr 25, 2013 4.452 4.500 4.450 4.500 5,336 +0.03(+0.56%)
Apr 24, 2013 4.426 4.475 4.426 4.475 0 -0.00(-0.00%)
Apr 23, 2013 4.450 4.475 4.450 4.475 6,800 +0.00(+0.00%)
Apr 22, 2013 4.468 4.475 4.425 4.475 0 +0.05(+1.05%)
Apr 19, 2013 4.428 4.428 4.428 4.428 400 -0.05(-1.04%)
Apr 18, 2013 4.298 4.500 4.248 4.475 32,188 -0.00(-0.10%)
Apr 17, 2013 4.492 4.492 4.478 4.480 3,440 -0.02(-0.40%)
Apr 16, 2013 4.418 4.500 4.277 4.497 16,432 +0.05(+1.07%)
Apr 15, 2013 4.500 4.500 4.350 4.450 7,032 -0.03(-0.56%)
Apr 12, 2013 4.293 4.475 4.285 4.475 4,400 -0.01(-0.22%)
Apr 11, 2013 4.495 4.537 4.438 4.485 11,980 +0.01(+0.22%)
Apr 10, 2013 4.435 4.487 4.435 4.475 3,600 +0.06(+1.42%)
Apr 09, 2013 4.240 4.500 4.240 4.412 12,404 +0.17(+4.07%)
Apr 08, 2013 4.508 4.537 4.120 4.240 35,072 -0.26(-5.73%)
Apr 05, 2013 4.497 4.497 4.497 4.497 400 -0.05(-1.15%)
Apr 04, 2013 4.575 4.575 4.550 4.550 1,344 -0.01(-0.28%)
Apr 03, 2013 4.550 4.562 4.540 4.562 5,200 +0.03(+0.55%)
Apr 02, 2013 4.543 4.550 4.537 4.537 5,600 -0.02(-0.38%)
Apr 01, 2013 4.555 4.555 4.545 4.555 14,932 +0.05(+1.22%)
Mar 28, 2013 4.608 4.610 4.500 4.500 6,800 +0.00(+0.00%)
Mar 27, 2013 4.465 4.500 4.438 4.500 7,272 +0.02(+0.39%)
Mar 26, 2013 4.460 4.492 4.400 4.482 6,800 +0.04(+1.01%)
Mar 25, 2013 4.475 4.490 4.438 4.438 3,904 -0.04(-0.84%)
Mar 22, 2013 4.475 4.475 4.425 4.475 9,304 +0.10(+2.29%)
Mar 20, 2013 4.492 4.375 4.375 4.375 8,800 -0.10(-2.29%)
Mar 19, 2013 4.375 4.478 4.250 4.478 7,232 -0.01(-0.33%)
Mar 18, 2013 4.335 4.500 4.218 4.492 17,928 +0.09(+2.10%)
Mar 15, 2013 4.400 4.400 4.400 4.400 400 +0.02(+0.57%)
Mar 14, 2013 4.263 4.375 4.263 4.375 5,576 +0.12(+2.70%)
Mar 12, 2013 4.260 4.260 4.260 4.260 0 +0.22(+5.45%)
Mar 11, 2013 3.982 4.062 3.982 4.040 48,808 +0.04(+1.00%)
Mar 08, 2013 3.970 4.000 3.965 4.000 11,500 +0.03(+0.82%)
Mar 07, 2013 3.967 3.967 3.967 3.967 1,600 -0.03(-0.81%)
Mar 06, 2013 4.008 4.008 4.000 4.000 3,940 -0.00(-0.06%)
Mar 05, 2013 4.013 4.115 4.003 4.003 6,400 -0.02(-0.62%)
Mar 04, 2013 4.030 4.030 4.000 4.027 8,028 +0.01(+0.37%)
Mar 01, 2013 4.112 4.120 4.013 4.013 6,388 -0.10(-2.43%)
Feb 28, 2013 4.048 4.125 4.048 4.112 7,588 +0.04(+0.92%)
Feb 27, 2013 3.953 4.082 3.953 4.075 3,868 +0.15(+3.88%)
Feb 26, 2013 4.003 4.190 3.923 3.923 13,420 -0.08(-1.93%)
Feb 25, 2013 4.162 4.180 4.000 4.000 20,148 -0.04(-1.05%)
Feb 22, 2013 4.162 4.192 4.043 4.043 6,980 +0.03(+0.75%)
Feb 21, 2013 4.157 4.200 4.013 4.013 14,868 -0.17(-4.12%)
Feb 20, 2013 4.125 4.190 4.060 4.185 11,576 -0.01(-0.12%)
Feb 19, 2013 4.025 4.200 4.025 4.190 5,560 +0.18(+4.42%)
Feb 14, 2013 3.993 4.013 4.013 4.013 31,200 -0.16(-3.78%)
Feb 12, 2013 4.230 4.170 4.170 4.170 40,800 -0.08(-1.88%)
Feb 11, 2013 4.260 4.260 3.950 4.250 24,800 +0.10(+2.47%)
Feb 08, 2013 4.017 4.188 4.000 4.147 72,320 +0.15(+3.69%)
Feb 07, 2013 4.013 4.100 4.000 4.000 47,652 -0.10(-2.44%)
Feb 06, 2013 4.075 4.100 3.950 4.100 34,768 +0.08(+1.86%)
Feb 04, 2013 4.035 4.035 3.950 4.025 20,796 -0.02(-0.43%)
Feb 01, 2013 4.107 4.112 4.003 4.043 31,124 -0.07(-1.70%)
Jan 31, 2013 4.100 4.112 4.000 4.112 27,092 +0.01(+0.30%)
Jan 30, 2013 4.093 4.107 4.050 4.100 13,816 +0.04(+0.99%)
Jan 29, 2013 4.188 4.188 4.018 4.060 15,028 -0.13(-3.04%)
Jan 28, 2013 4.162 4.242 4.162 4.188 26,528 +0.02(+0.54%)
Jan 25, 2013 4.162 4.212 4.160 4.165 39,600 +0.01(+0.24%)
Jan 24, 2013 4.175 4.192 4.155 4.155 16,840 +0.00(+0.12%)
Jan 23, 2013 4.188 4.188 4.125 4.150 34,976 +0.03(+0.61%)
Jan 22, 2013 3.998 4.125 3.962 4.125 54,484 +0.19(+4.70%)
Jan 18, 2013 3.942 3.994 3.938 3.940 4,680 +0.00(+0.06%)
Jan 17, 2013 3.938 3.938 3.925 3.938 5,600 -0.02(-0.44%)
Jan 16, 2013 3.800 4.025 3.795 3.955 78,552 +0.14(+3.74%)
Jan 15, 2013 3.748 3.812 3.632 3.812 89,864 +0.31(+9.01%)
Jan 12, 2013 3.498 3.498 3.498 0 +0.00(+0.00%)
Jan 11, 2013 3.500 3.500 3.498 3.498 1,200 -0.00(-0.07%)
Jan 10, 2013 3.522 3.522 3.495 3.500 4,804 +0.01(+0.29%)
Jan 09, 2013 3.442 3.490 3.442 3.490 4,676 +0.11(+3.41%)
Jan 08, 2013 3.260 3.375 3.252 3.375 6,980 +0.01(+0.37%)
Jan 04, 2013 3.362 3.362 3.362 3.362 0 +0.11(+3.46%)
Jan 03, 2013 3.243 3.255 3.240 3.250 16,908 +0.06(+1.72%)
Jan 02, 2013 3.195 3.197 3.195 3.195 2,400 +0.03(+1.03%)
Dec 31, 2012 3.163 3.163 3.163 3.163 800 +0.09(+2.93%)
Dec 28, 2012 3.020 3.090 3.020 3.072 13,020 +0.05(+1.74%)
Dec 27, 2012 3.025 3.025 3.018 3.020 6,400 -0.00(-0.17%)
Dec 26, 2012 3.050 3.050 3.025 3.025 15,872 -0.02(-0.82%)
Dec 24, 2012 3.050 3.050 3.050 3.050 2,780 -0.07(-2.32%)
Dec 21, 2012 3.123 3.123 3.123 3.123 400 -0.07(-2.12%)
Dec 20, 2012 3.125 3.192 3.112 3.190 12,736 +0.13(+4.42%)
Dec 18, 2012 3.055 3.055 3.055 3.055 800 +0.06(+1.83%)
Dec 17, 2012 3.000 3.000 3.000 3.000 1,408 +0.00(+0.00%)
Dec 14, 2012 3.045 3.195 2.967 3.000 22,400 -0.02(-0.83%)
Dec 13, 2012 3.072 3.075 3.000 3.025 17,108 -0.02(-0.82%)
Dec 12, 2012 3.058 3.062 3.050 3.050 9,200 +0.00(+0.00%)
Dec 11, 2012 3.080 3.080 3.050 3.050 8,044 -0.03(-0.97%)
Dec 10, 2012 3.080 3.080 3.080 3.080 708 -0.02(-0.56%)
Dec 07, 2012 3.103 3.103 3.098 3.098 2,000 -0.03(-0.96%)
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.