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

Jewett-Cameron Trd (NQ: JCTCF )

5.105 +0.105 (+2.10%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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, 2005 1.171 1.236 1.171 1.200 97,776 +0.05(+4.25%)
Sep 29, 2005 1.180 1.180 1.114 1.151 129,534 +0.01(+1.27%)
Sep 28, 2005 1.182 1.233 1.133 1.137 202,230 -0.06(-4.84%)
Sep 27, 2005 1.206 1.216 1.167 1.194 85,608 -0.03(-2.36%)
Sep 26, 2005 1.268 1.328 1.197 1.223 235,254 -0.06(-4.45%)
Sep 23, 2005 1.280 1.392 1.256 1.280 216,576 -0.10(-7.15%)
Sep 22, 2005 1.379 1.478 1.304 1.379 511,242 -0.03(-2.13%)
Sep 21, 2005 1.354 1.514 1.354 1.409 469,482 +0.08(+5.67%)
Sep 20, 2005 1.387 1.388 1.294 1.333 304,704 -0.02(-1.48%)
Sep 19, 2005 1.350 1.407 1.308 1.353 393,306 +0.06(+4.91%)
Sep 16, 2005 1.229 1.292 1.211 1.290 427,236 +0.06(+5.07%)
Sep 15, 2005 1.422 1.443 1.197 1.228 1,962,066 -0.13(-9.80%)
Sep 14, 2005 1.222 1.576 1.156 1.361 4,351,800 +0.20(+17.11%)
Sep 13, 2005 1.196 1.196 1.098 1.162 208,914 -0.01(-0.66%)
Sep 12, 2005 1.194 1.221 1.089 1.170 495,864 +0.02(+1.35%)
Sep 09, 2005 1.347 1.414 1.112 1.154 960,762 -0.14(-10.51%)
Sep 08, 2005 1.433 1.494 1.277 1.290 1,182,786 -0.15(-10.69%)
Sep 07, 2005 1.341 1.577 1.229 1.444 5,073,960 +0.33(+30.00%)
Sep 06, 2005 0.9822 1.222 0.9222 1.111 1,375,056 +0.16(+16.82%)
Sep 02, 2005 0.9511 0.9889 0.9456 0.9511 4,200 +0.00(+0.00%)
Sep 01, 2005 0.9633 0.9967 0.9511 0.9511 3,000 -0.05(-4.68%)
Aug 31, 2005 0.9978 0.9978 0.9978 0.9978 1,800 -0.00(-0.00%)
Aug 30, 2005 0.9978 0.9978 0.9978 0.9978 600 -0.00(-0.22%)
Aug 29, 2005 1.000 1.000 1.000 1.000 1,500 +0.00(+0.11%)
Aug 26, 2005 0.9989 0.9989 0.9989 0.9989 600 +0.01(+1.12%)
Aug 25, 2005 0.9878 0.9878 0.9878 0.9878 0 +0.00(+0.00%)
Aug 24, 2005 0.9689 0.9889 0.9689 0.9878 11,934 +0.02(+2.18%)
Aug 23, 2005 1.020 1.020 0.9667 0.9667 2,400 -0.01(-1.14%)
Aug 22, 2005 0.9844 1.021 0.9778 0.9778 7,200 -0.01(-0.68%)
Aug 19, 2005 0.9900 0.9900 0.9633 0.9844 14,406 -0.05(-4.63%)
Aug 18, 2005 0.9822 1.041 0.9400 1.032 23,400 +0.01(+1.31%)
Aug 17, 2005 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Aug 16, 2005 0.9533 1.019 0.9123 1.019 33,102 +0.02(+1.89%)
Aug 15, 2005 1.017 1.017 0.9889 1.000 4,920 -0.01(-1.42%)
Aug 12, 2005 1.031 1.031 1.014 1.014 9,000 +0.01(+0.66%)
Aug 11, 2005 0.9767 1.009 0.9767 1.008 1,800 +0.00(+0.00%)
Aug 10, 2005 1.000 1.083 1.000 1.008 97,644 -0.02(-2.26%)
Aug 09, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 08, 2005 1.033 1.033 0.9022 1.031 8,400 +0.03(+3.11%)
Aug 05, 2005 1.003 1.003 0.9989 1.000 34,404 -0.04(-3.74%)
Aug 04, 2005 1.056 1.068 1.000 1.039 146,250 +0.04(+3.89%)
Aug 03, 2005 0.9122 1.054 0.8678 1.000 231,624 +0.07(+7.91%)
Aug 02, 2005 0.9267 0.9267 0.9267 0.9267 0 +0.00(+0.00%)
Aug 01, 2005 0.9267 0.9267 0.9267 0.9267 600 -0.03(-3.02%)
Jul 29, 2005 0.9356 0.9556 0.9156 0.9556 3,600 +0.02(+2.63%)
Jul 28, 2005 0.8789 0.9567 0.8711 0.9311 24,000 +0.05(+5.94%)
Jul 27, 2005 0.9100 0.9222 0.8789 0.8789 27,000 -0.05(-5.72%)
Jul 26, 2005 0.9167 0.9356 0.8456 0.9322 56,700 -0.02(-2.44%)
Jul 25, 2005 0.9800 0.9800 0.9556 0.9556 15,300 +0.00(+0.00%)
Jul 22, 2005 0.9889 0.9889 0.9344 0.9556 21,714 -0.03(-3.37%)
Jul 21, 2005 1.000 1.072 0.9778 0.9889 84,000 -0.01(-1.44%)
Jul 20, 2005 0.9244 1.050 0.9167 1.003 119,994 +0.03(+3.20%)
Jul 19, 2005 0.9000 0.9722 0.8811 0.9722 6,780 +0.03(+3.06%)
Jul 18, 2005 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Jul 15, 2005 0.9711 0.9711 0.9111 0.9433 43,482 -0.03(-2.64%)
Jul 14, 2005 0.8889 0.9689 0.8889 0.9689 11,940 +0.02(+1.87%)
Jul 13, 2005 0.9511 0.9511 0.9511 0.9511 6,672 +0.00(+0.00%)
Jul 12, 2005 0.9222 0.9667 0.8911 0.9511 36,564 -0.00(-0.23%)
Jul 11, 2005 0.9033 0.9722 0.9000 0.9533 26,472 +0.06(+7.25%)
Jul 08, 2005 0.8444 0.9389 0.8444 0.8889 28,566 +0.00(+0.00%)
Jul 07, 2005 0.8444 0.9278 0.8444 0.8889 28,344 -0.05(-5.77%)
Jul 06, 2005 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Jul 05, 2005 0.9378 0.9433 0.9378 0.9433 2,400 +0.01(+0.59%)
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.