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 (%)
May 31, 2005 0.7633 0.7667 0.7389 0.7389 2,400 +0.02(+2.31%)
May 27, 2005 0.7222 0.7222 0.7222 0.7222 1,800 -0.00(-0.15%)
May 26, 2005 0.7244 0.7244 0.7233 0.7233 1,590 -0.01(-1.36%)
May 25, 2005 0.7110 0.7333 0.7110 0.7333 2,700 +0.03(+4.27%)
May 24, 2005 0.7033 0.7033 0.7033 0.7033 0 +0.00(+0.00%)
May 23, 2005 0.7033 0.7033 0.7033 0.7033 0 +0.00(+0.00%)
May 20, 2005 0.7033 0.7033 0.7033 0.7033 600 -0.01(-1.09%)
May 19, 2005 0.7089 0.7111 0.7089 0.7111 5,160 +0.07(+10.34%)
May 18, 2005 0.6444 0.6444 0.6444 0.6444 600 -0.01(-0.87%)
May 17, 2005 0.6501 0.6501 0.6501 0.6501 0 +0.00(+0.00%)
May 16, 2005 0.6622 0.7056 0.6478 0.6501 3,600 +0.00(+0.02%)
May 13, 2005 0.5000 0.6900 0.5000 0.6500 53,970 +0.01(+0.86%)
May 12, 2005 0.6444 0.6444 0.6444 0.6444 18,000 +0.00(+0.00%)
May 11, 2005 0.6556 0.6556 0.6444 0.6444 7,800 -0.01(-1.69%)
May 10, 2005 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
May 09, 2005 0.6500 0.6556 0.6500 0.6556 10,200 +0.01(+1.55%)
May 06, 2005 0.6667 0.6667 0.6456 0.6456 6,600 -0.02(-3.49%)
May 05, 2005 0.6689 0.6689 0.6689 0.6689 0 +0.00(+0.00%)
May 04, 2005 0.7000 0.7000 0.6689 0.6689 9,000 -0.01(-1.31%)
May 03, 2005 0.7189 0.7189 0.6778 0.6778 9,000 -0.05(-6.58%)
May 02, 2005 0.7011 0.7256 0.6978 0.7256 3,600 -0.01(-1.66%)
Apr 29, 2005 0.7378 0.7378 0.7378 0.7378 1,200 +0.02(+2.15%)
Apr 28, 2005 0.7467 0.7467 0.7222 0.7222 2,400 -0.03(-3.56%)
Apr 27, 2005 0.7389 0.7489 0.6911 0.7489 26,412 +0.07(+9.59%)
Apr 26, 2005 0.6833 0.6833 0.6833 0.6833 1,200 -0.03(-4.65%)
Apr 25, 2005 0.8222 0.8322 0.6944 0.7167 78,228 +0.05(+7.50%)
Apr 22, 2005 0.6833 0.6836 0.6667 0.6667 18,102 -0.02(-3.07%)
Apr 21, 2005 0.6856 0.7156 0.6378 0.6878 34,278 -0.02(-3.43%)
Apr 20, 2005 0.7211 0.7478 0.7122 0.7122 19,800 -0.00(-0.62%)
Apr 19, 2005 0.7233 0.7233 0.6711 0.7167 34,950 -0.06(-7.19%)
Apr 18, 2005 0.7290 0.7722 0.7233 0.7722 5,670 -0.06(-6.84%)
Apr 15, 2005 0.8633 0.8633 0.7244 0.8289 85,080 +0.01(+0.81%)
Apr 14, 2005 0.8656 1.218 0.7778 0.8222 1,250,748 -0.03(-3.77%)
Apr 13, 2005 0.8544 0.8544 0.8544 0.8544 9,000 +0.04(+5.34%)
Apr 12, 2005 0.8000 0.8111 0.7584 0.8111 6,300 +0.03(+4.29%)
Apr 11, 2005 0.7533 0.7778 0.7533 0.7778 6,000 +0.04(+6.06%)
Apr 08, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 07, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 06, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 05, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 04, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 01, 2005 0.7333 0.7333 0.7333 0.7333 55,566 +0.00(+0.00%)
Mar 31, 2005 0.7167 0.7333 0.7133 0.7333 12,606 -0.00(-0.30%)
Mar 30, 2005 0.7356 0.7356 0.7356 0.7356 3,000 +0.02(+2.64%)
Mar 29, 2005 0.7167 0.7167 0.7167 0.7167 9,000 +0.00(+0.16%)
Mar 28, 2005 0.7156 0.7156 0.7156 0.7156 0 +0.00(+0.00%)
Mar 24, 2005 0.7156 0.7156 0.7156 0.7156 0 +0.00(+0.00%)
Mar 23, 2005 0.5611 0.7478 0.5556 0.7156 28,980 -0.02(-2.14%)
Mar 22, 2005 0.7312 0.7312 0.7312 0.7312 1,200 -0.05(-5.85%)
Mar 21, 2005 0.7500 0.7767 0.7500 0.7767 8,400 -0.00(-0.14%)
Mar 18, 2005 0.7778 0.7778 0.7778 0.7778 1,200 +0.00(+0.14%)
Mar 17, 2005 0.7767 0.7767 0.7767 0.7767 0 +0.00(+0.00%)
Mar 16, 2005 0.8122 0.8122 0.7767 0.7767 6,000 -0.01(-1.55%)
Mar 15, 2005 0.7889 0.7889 0.7889 0.7889 600 -0.01(-0.84%)
Mar 14, 2005 0.7956 0.7956 0.7956 0.7956 0 +0.00(+0.00%)
Mar 11, 2005 0.7944 0.8122 0.7844 0.7956 10,800 +0.01(+0.70%)
Mar 10, 2005 0.7878 0.8111 0.7856 0.7900 7,800 +0.01(+0.85%)
Mar 09, 2005 0.7767 0.7956 0.7767 0.7833 6,000 -0.01(-1.40%)
Mar 08, 2005 0.7678 0.8022 0.7678 0.7944 22,200 -0.00(-0.28%)
Mar 07, 2005 0.7944 0.8044 0.7944 0.7967 18,000 +0.00(+0.14%)
Mar 04, 2005 0.7944 0.8056 0.7867 0.7956 31,200 +0.00(+0.28%)
Mar 03, 2005 0.7933 0.8022 0.7933 0.7933 24,000 -0.01(-0.97%)
Mar 02, 2005 0.7911 0.8022 0.7911 0.8011 8,400 -0.01(-0.83%)
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.