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 (%)
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%)
Mar 01, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 28, 2005 0.8078 0.8078 0.8078 0.8078 6,000 +0.00(+0.00%)
Feb 25, 2005 0.7956 0.8111 0.7956 0.8078 7,200 -0.01(-1.36%)
Feb 24, 2005 0.8267 0.8267 0.7944 0.8189 7,800 +0.01(+0.96%)
Feb 23, 2005 0.7944 0.8111 0.7944 0.8111 5,400 +0.01(+1.11%)
Feb 22, 2005 0.8267 0.8267 0.7967 0.8022 7,800 -0.01(-0.96%)
Feb 18, 2005 0.8100 0.8100 0.8100 0.8100 1,200 +0.01(+1.67%)
Feb 17, 2005 0.8111 0.8111 0.7967 0.7967 1,200 +0.01(+1.54%)
Feb 16, 2005 0.8056 0.8067 0.7846 0.7846 13,200 -0.02(-2.74%)
Feb 15, 2005 0.8067 0.8067 0.8067 0.8067 1,800 -0.00(-0.14%)
Feb 14, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 11, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 10, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 09, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 08, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 07, 2005 0.8078 0.8078 0.8078 0.8078 0 +0.00(+0.00%)
Feb 04, 2005 0.8078 0.8078 0.8078 0.8078 600 -0.02(-2.55%)
Feb 03, 2005 0.8289 0.8289 0.8289 0.8289 0 +0.00(+0.00%)
Feb 02, 2005 0.8289 0.8289 0.8289 0.8289 9,690 +0.01(+0.95%)
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.