Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.