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

Jewett-Cameron Trd (NQ: JCTCF )

5.230 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM 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 (%)
Sep 30, 2019 7.980 7.980 7.980 3 +0.00(+0.00%)
Sep 27, 2019 7.970 7.980 7.970 7.980 500 +0.02(+0.25%)
Sep 26, 2019 7.628 7.960 7.628 7.960 1,570 +0.40(+5.29%)
Sep 25, 2019 7.560 7.560 7.560 128 +0.00(+0.00%)
Sep 24, 2019 7.560 7.560 7.560 7.560 596 -0.01(-0.13%)
Sep 23, 2019 7.570 7.570 7.570 7.570 250 +0.12(+1.61%)
Sep 20, 2019 8.000 8.000 7.450 7.450 2,300 -0.33(-4.24%)
Sep 19, 2019 7.489 7.780 7.489 7.780 1,231 -0.07(-0.89%)
Sep 18, 2019 7.620 7.850 7.180 7.850 3,106 -0.12(-1.51%)
Sep 17, 2019 7.870 7.970 7.870 7.970 1,182 +0.13(+1.66%)
Sep 16, 2019 7.840 7.840 7.840 7.840 499 +0.15(+1.95%)
Sep 13, 2019 7.710 7.710 7.690 7.690 400 +0.00(+0.00%)
Sep 12, 2019 7.400 7.690 7.400 7.690 545 +0.28(+3.76%)
Sep 11, 2019 7.649 7.710 7.411 7.411 1,500 -0.30(-3.88%)
Sep 10, 2019 7.690 7.710 7.660 7.710 1,934 +0.00(+0.00%)
Sep 09, 2019 7.710 7.710 7.710 159 +0.00(+0.00%)
Sep 06, 2019 7.726 7.726 7.710 7.710 1,300 -0.29(-3.63%)
Sep 05, 2019 8.000 8.000 8.000 8.000 184 -0.10(-1.23%)
Sep 04, 2019 7.770 8.100 7.750 8.100 1,135 +0.06(+0.81%)
Sep 03, 2019 8.035 8.035 8.035 1 +0.00(+0.00%)
Aug 30, 2019 8.035 8.035 8.035 5 +0.00(+0.00%)
Aug 29, 2019 8.035 8.035 8.035 38 +0.00(+0.00%)
Aug 28, 2019 8.035 8.035 8.035 35 +0.00(+0.00%)
Aug 27, 2019 8.261 8.261 8.035 8.035 600 -0.06(-0.80%)
Aug 26, 2019 7.850 8.280 7.850 8.100 3,553 -0.16(-1.94%)
Aug 21, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 20, 2019 8.260 8.260 8.260 69 +0.00(+0.00%)
Aug 16, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 14, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 13, 2019 8.260 8.260 8.260 8.260 265 +0.36(+4.56%)
Aug 12, 2019 7.900 7.900 7.900 7.900 200 +0.11(+1.41%)
Aug 09, 2019 7.900 7.900 7.700 7.790 7,700 +0.03(+0.39%)
Aug 08, 2019 7.970 8.265 7.760 7.760 6,336 -0.07(-0.89%)
Aug 07, 2019 8.000 8.008 7.760 7.830 4,420 -0.01(-0.13%)
Aug 06, 2019 7.900 8.080 7.840 7.840 1,705 +0.04(+0.51%)
Aug 05, 2019 7.841 7.946 7.800 7.800 4,929 -0.03(-0.38%)
Aug 02, 2019 8.340 8.535 7.793 7.830 9,700 -0.22(-2.73%)
Aug 01, 2019 8.200 8.430 8.050 8.050 9,012 +0.08(+1.00%)
Jul 31, 2019 7.850 8.280 7.850 7.970 3,042 +0.16(+2.05%)
Jul 30, 2019 7.810 7.810 7.810 2 +0.00(+0.00%)
Jul 29, 2019 7.810 7.810 7.810 7.810 293 -0.09(-1.14%)
Jul 26, 2019 8.780 8.800 7.760 7.900 8,900 -0.40(-4.82%)
Jul 25, 2019 7.850 8.300 7.850 8.300 3,901 +0.24(+2.97%)
Jul 24, 2019 8.060 8.060 8.060 8.060 284 +0.06(+0.75%)
Jul 23, 2019 8.360 8.360 8.000 8.000 6,221 -0.33(-3.96%)
Jul 22, 2019 8.400 8.650 8.300 8.330 16,613 +0.10(+1.22%)
Jul 19, 2019 8.430 8.430 8.230 8.230 8,400 -0.28(-3.29%)
Jul 18, 2019 8.510 8.510 8.510 8.510 657 -0.04(-0.47%)
Jul 17, 2019 8.717 8.717 8.510 8.550 7,805 -0.14(-1.66%)
Jul 16, 2019 8.750 8.750 8.694 8.694 2,465 +0.18(+2.17%)
Jul 15, 2019 8.700 8.701 8.510 8.510 1,262 -0.24(-2.74%)
Jul 12, 2019 8.750 8.750 8.750 8.750 300 -0.15(-1.69%)
Jul 11, 2019 8.900 8.900 8.900 8.900 369 +0.00(+0.00%)
Jul 10, 2019 8.900 8.900 8.890 8.900 1,571 +0.04(+0.44%)
Jul 09, 2019 8.610 8.861 8.580 8.861 2,166 +0.09(+0.99%)
Jul 08, 2019 8.600 8.774 8.600 8.774 3,139 +0.36(+4.33%)
Jul 05, 2019 8.410 8.410 8.410 8.410 100 -0.49(-5.50%)
Jul 03, 2019 9.100 9.100 8.678 8.900 900 +0.22(+2.53%)
Jul 02, 2019 8.520 8.680 8.520 8.680 622 -0.08(-0.91%)
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.