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

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 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 (%)
Jan 31, 2022 7.452 7.545 7.340 7.350 9,346 -0.06(-0.82%)
Jan 28, 2022 7.970 7.970 7.411 7.411 3,216 -0.32(-4.15%)
Jan 27, 2022 7.940 7.980 7.723 7.732 2,392 -0.08(-1.00%)
Jan 26, 2022 7.810 7.810 7.810 7.810 146 +0.09(+1.17%)
Jan 25, 2022 7.730 7.730 7.720 7.720 1,134 -0.06(-0.77%)
Jan 21, 2022 7.780 193 -0.25(-3.11%)
Jan 20, 2022 8.100 8.143 8.030 8.030 8,210 -0.15(-1.83%)
Jan 19, 2022 8.110 8.180 8.020 8.180 3,707 -0.01(-0.06%)
Jan 18, 2022 8.110 8.312 8.110 8.185 27,579 -0.46(-5.38%)
Jan 14, 2022 8.650 0 +0.05(+0.61%)
Jan 13, 2022 8.470 8.597 8.470 8.597 994 +0.02(+0.20%)
Jan 12, 2022 8.580 8.580 8.580 8.580 142 -0.01(-0.06%)
Jan 10, 2022 8.585 8.585 8.585 139 +0.14(+1.60%)
Jan 07, 2022 8.490 8.490 8.450 8.450 1,851 -0.07(-0.82%)
Jan 06, 2022 8.450 8.520 8.450 8.520 506 -0.23(-2.63%)
Jan 05, 2022 8.450 8.750 8.450 8.750 1,018 +0.31(+3.62%)
Jan 03, 2022 8.444 8.444 8.444 44 +0.01(+0.17%)
Dec 31, 2021 8.510 8.690 8.250 8.430 3,760 -0.20(-2.32%)
Dec 30, 2021 8.754 8.895 8.630 8.630 3,794 -0.12(-1.37%)
Dec 29, 2021 8.920 8.945 8.750 8.750 2,344 -0.03(-0.34%)
Dec 28, 2021 8.780 8.780 8.780 8.780 375 -0.25(-2.77%)
Dec 27, 2021 9.015 9.336 8.550 9.030 1,375 +0.14(+1.57%)
Dec 23, 2021 8.500 8.890 8.360 8.890 1,378 +0.41(+4.83%)
Dec 22, 2021 8.850 8.905 8.480 8.480 7,844 -0.46(-5.15%)
Dec 21, 2021 8.960 8.960 8.910 8.940 1,104 -0.30(-3.25%)
Dec 17, 2021 9.240 9.240 9.240 304 +0.24(+2.67%)
Dec 16, 2021 9.000 9.000 9.000 9.000 821 +0.04(+0.45%)
Dec 15, 2021 8.990 9.030 8.960 8.960 1,457 -0.28(-3.03%)
Dec 14, 2021 9.440 9.440 9.162 9.240 2,030 +0.28(+3.12%)
Dec 13, 2021 8.970 9.154 8.960 8.960 1,092 -0.22(-2.40%)
Dec 10, 2021 8.960 9.180 8.960 9.180 446 +0.21(+2.34%)
Dec 09, 2021 9.026 9.190 8.970 8.970 880 -0.03(-0.33%)
Dec 08, 2021 9.000 9.110 9.000 9.000 941 -0.10(-1.12%)
Dec 07, 2021 9.070 9.102 9.070 9.102 2,605 +0.08(+0.91%)
Dec 06, 2021 9.000 9.070 8.980 9.020 9,878 -0.01(-0.11%)
Dec 03, 2021 9.070 9.070 9.020 9.030 1,023 +0.07(+0.78%)
Dec 02, 2021 9.150 9.150 8.960 8.960 4,506 -0.59(-6.18%)
Dec 01, 2021 9.220 9.840 9.220 9.550 1,789 +0.40(+4.37%)
Nov 30, 2021 9.890 9.890 9.020 9.150 12,321 -1.36(-12.94%)
Nov 29, 2021 10.51 10.51 10.51 10.51 2,705 -0.12(-1.13%)
Nov 26, 2021 10.48 10.63 10.32 10.63 5,887 +0.21(+2.02%)
Nov 24, 2021 10.41 10.56 10.41 10.42 788 -0.23(-2.16%)
Nov 23, 2021 10.40 10.79 10.38 10.65 3,576 -0.14(-1.34%)
Nov 22, 2021 10.79 10.79 10.79 10.79 593 +0.00(+0.00%)
Nov 19, 2021 10.79 10.79 10.79 10.79 680 +0.05(+0.43%)
Nov 18, 2021 10.75 10.75 10.69 10.75 1,621 -0.00(-0.01%)
Nov 17, 2021 10.77 11.02 10.75 10.75 2,570 -0.21(-1.92%)
Nov 16, 2021 11.01 11.01 10.78 10.96 5,215 -0.35(-3.09%)
Nov 15, 2021 11.01 11.31 11.01 11.31 560 -0.28(-2.42%)
Nov 12, 2021 11.34 11.59 11.34 11.59 865 +0.28(+2.43%)
Nov 11, 2021 11.39 11.39 11.31 11.31 359 +0.21(+1.94%)
Nov 10, 2021 11.10 11.10 632 -0.11(-0.98%)
Nov 09, 2021 11.18 11.24 11.18 11.21 1,226 +0.15(+1.36%)
Nov 08, 2021 10.84 11.06 10.84 11.06 2,011 +0.22(+2.03%)
Nov 05, 2021 10.68 10.85 10.68 10.84 808 +0.15(+1.44%)
Nov 04, 2021 10.75 10.75 10.55 10.69 2,730 -0.06(-0.60%)
Nov 03, 2021 10.65 10.75 10.65 10.75 964 -0.09(-0.83%)
Nov 02, 2021 10.84 10.84 10.84 10.84 682 +0.25(+2.34%)
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.