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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 (%)
Nov 30, 2005 1.084 1.278 1.017 1.056 504,450 -0.22(-17.39%)
Nov 29, 2005 1.272 1.326 1.272 1.278 30,600 +0.01(+0.88%)
Nov 28, 2005 1.383 1.383 1.261 1.267 96,978 +0.02(+1.79%)
Nov 25, 2005 1.222 1.252 1.221 1.244 44,292 +0.05(+4.28%)
Nov 23, 2005 1.100 1.193 1.100 1.193 194,970 +0.09(+8.48%)
Nov 22, 2005 1.111 1.111 1.029 1.100 86,190 -0.01(-0.90%)
Nov 21, 2005 1.111 1.111 1.069 1.110 24,000 -0.00(-0.10%)
Nov 18, 2005 1.139 1.144 1.106 1.111 21,000 -0.02(-1.96%)
Nov 17, 2005 1.128 1.133 1.111 1.133 15,102 +0.02(+1.68%)
Nov 16, 2005 1.161 1.164 1.115 1.115 72,312 -0.04(-3.54%)
Nov 15, 2005 1.084 1.160 1.084 1.155 66,000 +0.04(+3.27%)
Nov 14, 2005 1.044 1.133 1.038 1.119 86,778 +0.07(+6.56%)
Nov 11, 2005 1.034 1.098 1.034 1.050 62,412 +0.02(+2.26%)
Nov 10, 2005 1.023 1.047 1.022 1.027 19,074 -0.00(-0.10%)
Nov 09, 2005 1.026 1.078 1.007 1.028 50,994 -0.01(-0.81%)
Nov 08, 2005 1.083 1.133 1.024 1.036 307,776 -0.05(-4.35%)
Nov 07, 2005 1.101 1.101 1.061 1.083 21,480 +0.03(+2.63%)
Nov 04, 2005 1.028 1.074 1.028 1.056 2,400 +0.03(+3.04%)
Nov 03, 2005 1.007 1.075 1.007 1.024 24,624 -0.03(-2.74%)
Nov 02, 2005 1.061 1.067 1.008 1.053 42,588 +0.00(+0.32%)
Nov 01, 2005 0.9722 1.050 0.9556 1.050 22,116 +0.05(+4.53%)
Oct 31, 2005 0.9556 1.022 0.9333 1.004 75,834 +0.07(+6.98%)
Oct 28, 2005 0.9411 0.9556 0.8678 0.9389 99,720 -0.00(-0.24%)
Oct 27, 2005 0.9322 0.9611 0.9233 0.9411 73,536 +0.01(+0.83%)
Oct 26, 2005 0.9867 0.9867 0.9233 0.9333 40,500 -0.02(-1.87%)
Oct 25, 2005 0.9444 0.9744 0.9444 0.9511 39,450 +0.01(+0.71%)
Oct 24, 2005 0.9611 0.9667 0.9067 0.9444 78,582 -0.06(-5.66%)
Oct 21, 2005 1.007 1.027 0.9200 1.001 17,832 +0.03(+2.97%)
Oct 20, 2005 0.9767 1.024 0.9578 0.9722 67,518 -0.03(-2.56%)
Oct 19, 2005 1.030 1.044 0.9611 0.9978 97,188 +0.04(+4.42%)
Oct 18, 2005 0.9944 0.9944 0.9456 0.9556 35,466 +0.03(+2.99%)
Oct 17, 2005 0.9178 0.9700 0.9000 0.9278 124,344 +0.01(+1.09%)
Oct 14, 2005 0.9433 0.9444 0.8853 0.9178 118,656 +0.00(+0.12%)
Oct 13, 2005 1.021 1.021 0.8911 0.9167 171,000 -0.10(-9.64%)
Oct 12, 2005 1.086 1.086 1.012 1.014 51,144 -0.05(-4.30%)
Oct 11, 2005 1.078 1.089 1.041 1.060 21,294 -0.01(-1.14%)
Oct 10, 2005 1.100 1.100 1.044 1.072 22,998 -0.01(-1.23%)
Oct 07, 2005 1.076 1.086 1.011 1.086 63,222 +0.02(+2.20%)
Oct 06, 2005 1.089 1.119 1.011 1.062 78,942 -0.03(-2.75%)
Oct 05, 2005 1.090 1.137 1.089 1.092 83,832 -0.01(-0.91%)
Oct 04, 2005 1.178 1.178 1.096 1.102 102,144 -0.08(-6.42%)
Oct 03, 2005 1.229 1.230 1.112 1.178 84,696 -0.02(-1.85%)
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%)
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.