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 (%)
Jun 28, 2002 0.6666 0.6667 0.6666 0.6667 2,700 -0.01(-1.09%)
Jun 27, 2002 0.6474 0.6740 0.6474 0.6740 34,200 +0.04(+6.80%)
Jun 26, 2002 0.6311 0.6311 0.6311 0.6311 7,200 +0.02(+2.65%)
Jun 25, 2002 0.6296 0.6296 0.6148 0.6148 22,500 -0.02(-3.49%)
Jun 21, 2002 0.6370 0.6370 0.6370 0.6370 0 +0.00(+0.00%)
Jun 20, 2002 0.6370 0.6370 0.6370 0.6370 4,500 +0.00(+0.00%)
Jun 19, 2002 0.6379 0.6379 0.6370 0.6370 7,200 +0.00(+0.00%)
Jun 18, 2002 0.6370 0.6370 0.6370 0.6370 5,400 -0.06(-8.99%)
Jun 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 14, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.07(+11.18%)
Jun 12, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jun 11, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jun 10, 2002 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jun 07, 2002 0.6296 0.6296 0.6296 0.6296 1,800 +0.00(+0.24%)
Jun 06, 2002 0.6389 0.6389 0.6389 0.6281 7,200 -0.00(-0.47%)
Jun 05, 2002 0.6311 0.6311 0.6311 0.6311 0 +0.02(+2.90%)
May 31, 2002 0.6133 0.6133 0.6133 0.6133 1,800 -0.00(-0.48%)
May 28, 2002 0.6119 0.6311 0.5985 0.6163 115,200 +0.01(+0.85%)
May 27, 2002 0.6111 0.6111 0.6111 0.6111 4,500 +0.00(+0.00%)
May 24, 2002 0.6111 0.6111 0.6111 0.6111 4,500 -0.03(-4.62%)
May 23, 2002 0.6407 0.6407 0.6407 0.6407 5,400 +0.03(+5.49%)
May 22, 2002 0.6089 0.6222 0.6074 0.6074 14,400 -0.01(-2.38%)
May 21, 2002 0.6222 0.6222 0.6222 0.6222 1,800 +0.00(+0.60%)
May 20, 2002 0.6185 0.6185 0.6185 0.6185 0 +0.00(+0.00%)
May 17, 2002 0.6185 0.6185 0.6185 0.6185 9,000 +0.01(+0.85%)
May 16, 2002 0.6133 0.6133 0.6133 0.6133 9,900 -0.04(-6.33%)
May 15, 2002 0.6548 0.6548 0.6548 0.6548 900 +0.00(+0.00%)
May 14, 2002 0.6207 0.6548 0.6207 0.6548 12,600 -0.02(-2.86%)
May 13, 2002 0.6667 0.6741 0.6667 0.6741 3,600 +0.02(+2.82%)
May 10, 2002 0.6659 0.6741 0.6556 0.6556 27,900 +0.00(+0.00%)
May 09, 2002 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
May 08, 2002 0.6556 0.6556 0.6556 0.6556 900 +0.00(+0.00%)
May 07, 2002 0.6556 0.6556 0.6556 0.6556 1,800 +0.00(+0.00%)
May 06, 2002 0.6556 0.6556 0.6556 0.6556 900 +0.03(+4.98%)
May 03, 2002 0.6244 0.6244 0.6244 0.6244 0 +0.00(+0.00%)
May 02, 2002 0.6245 0.6245 0.6244 0.6244 6,300 -0.00(-0.59%)
May 01, 2002 0.6578 0.6578 0.6281 0.6281 6,300 -0.04(-5.66%)
Apr 30, 2002 0.6659 0.6659 0.6659 0.6659 900 +0.01(+1.00%)
Apr 29, 2002 0.6593 0.6593 0.6593 0.6593 9,000 +0.06(+9.20%)
Apr 26, 2002 0.6037 0.6037 0.6037 0.6037 0 +0.00(+0.00%)
Apr 25, 2002 0.6259 0.6259 0.6037 0.6037 8,100 -0.06(-9.33%)
Apr 24, 2002 0.6659 0.6659 0.6659 0.6659 0 +0.00(+0.00%)
Apr 23, 2002 0.6659 0.6659 0.6659 0.6659 0 +0.00(+0.00%)
Apr 22, 2002 0.6659 0.6659 0.6659 0.6659 3,600 +0.02(+2.73%)
Apr 19, 2002 0.6481 0.6481 0.6481 0.6481 0 +0.00(+0.00%)
Apr 18, 2002 0.6481 0.6481 0.6481 0.6481 3,600 -0.01(-1.69%)
Apr 17, 2002 0.6593 0.6593 0.6593 0.6593 0 +0.00(+0.00%)
Apr 16, 2002 0.6593 0.6593 0.6593 0.6593 5,400 +0.01(+1.71%)
Apr 15, 2002 0.6481 0.6481 0.6481 0.6481 1,800 +0.00(+0.00%)
Apr 12, 2002 0.6481 0.6481 0.6481 0.6481 4,500 +0.00(+0.57%)
Apr 11, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 10, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 09, 2002 0.6444 0.6444 0.6444 0.6444 13,500 -0.04(-5.43%)
Apr 08, 2002 0.6297 0.6815 0.6297 0.6815 5,400 +0.04(+5.75%)
Apr 05, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 04, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Apr 03, 2002 0.6467 0.6467 0.6444 0.6444 1,800 +0.00(+0.00%)
Apr 02, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
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.