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

Jewett-Cameron Trd (NQ: JCTCF )

4.710 +0.130 (+2.84%)
Streaming Delayed Price Updated: 2:45 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 (%)
Dec 29, 2006 1.589 1.589 1.520 1.520 3,900 -0.04(-2.29%)
Dec 28, 2006 1.529 1.611 1.516 1.556 12,600 +0.01(+0.72%)
Dec 27, 2006 1.490 1.611 1.490 1.544 20,310 -0.04(-2.46%)
Dec 26, 2006 1.568 1.644 1.501 1.583 34,560 +0.08(+5.32%)
Dec 22, 2006 1.499 1.600 1.441 1.503 24,300 -0.01(-0.51%)
Dec 21, 2006 1.463 1.511 1.461 1.511 14,610 +0.08(+5.84%)
Dec 20, 2006 1.477 1.528 1.428 1.428 20,676 -0.05(-3.09%)
Dec 19, 2006 1.528 1.528 1.469 1.473 25,716 +0.00(+0.08%)
Dec 18, 2006 1.566 1.566 1.458 1.472 56,868 -0.06(-3.71%)
Dec 15, 2006 1.576 1.598 1.493 1.529 34,008 -0.01(-0.65%)
Dec 14, 2006 1.528 1.551 1.517 1.539 23,898 +0.01(+0.69%)
Dec 13, 2006 1.507 1.529 1.496 1.528 4,800 +0.00(+0.25%)
Dec 12, 2006 1.501 1.596 1.493 1.524 62,400 -0.02(-1.01%)
Dec 11, 2006 1.540 1.540 1.471 1.540 51,144 +0.01(+0.58%)
Dec 08, 2006 1.478 1.583 1.475 1.531 24,000 +0.03(+1.70%)
Dec 07, 2006 1.463 1.573 1.422 1.506 30,174 +0.06(+4.23%)
Dec 06, 2006 1.467 1.480 1.432 1.444 84,090 -0.03(-2.33%)
Dec 05, 2006 1.556 1.568 1.446 1.479 78,492 -0.09(-5.47%)
Dec 04, 2006 1.612 1.612 1.522 1.564 30,516 -0.05(-2.96%)
Dec 01, 2006 1.667 1.667 1.596 1.612 45,954 -0.05(-3.27%)
Nov 30, 2006 1.594 1.706 1.594 1.667 72,600 +0.06(+4.02%)
Nov 29, 2006 1.583 1.646 1.578 1.602 53,322 -0.00(-0.21%)
Nov 28, 2006 1.589 1.641 1.577 1.606 118,278 +0.03(+1.98%)
Nov 27, 2006 1.378 1.719 1.364 1.574 1,249,416 +0.21(+15.02%)
Nov 24, 2006 1.371 1.414 1.339 1.369 46,872 +0.02(+1.57%)
Nov 22, 2006 1.345 1.362 1.341 1.348 26,400 +0.01(+1.08%)
Nov 21, 2006 1.357 1.357 1.333 1.333 4,800 -0.02(-1.64%)
Nov 20, 2006 1.322 1.369 1.322 1.356 13,050 +0.04(+2.69%)
Nov 17, 2006 1.358 1.367 1.309 1.320 40,764 -0.01(-0.92%)
Nov 16, 2006 1.344 1.344 1.302 1.332 6,300 +0.04(+3.18%)
Nov 15, 2006 1.333 1.403 1.278 1.291 362,910 +0.04(+2.83%)
Nov 14, 2006 1.224 1.317 1.224 1.256 83,442 +0.03(+2.73%)
Nov 13, 2006 1.210 1.222 1.210 1.222 38,400 +0.02(+1.29%)
Nov 10, 2006 1.153 1.207 1.147 1.207 56,568 +0.06(+4.83%)
Nov 09, 2006 1.168 1.168 1.117 1.151 34,314 -0.06(-4.78%)
Nov 08, 2006 1.174 1.209 1.162 1.209 19,218 +0.05(+4.77%)
Nov 07, 2006 1.172 1.184 1.150 1.154 60,198 -0.03(-2.30%)
Nov 06, 2006 1.203 1.218 1.181 1.181 61,182 -0.02(-1.85%)
Nov 03, 2006 1.251 1.272 1.203 1.203 42,312 -0.05(-3.73%)
Nov 02, 2006 1.310 1.320 1.189 1.250 102,714 -0.06(-4.73%)
Nov 01, 2006 1.318 1.318 1.272 1.312 9,000 +0.03(+2.68%)
Oct 31, 2006 1.291 1.291 1.278 1.278 5,400 -0.06(-4.16%)
Oct 30, 2006 1.278 1.333 1.268 1.333 25,110 +0.07(+5.73%)
Oct 27, 2006 1.203 1.270 1.203 1.261 52,320 +0.04(+3.18%)
Oct 26, 2006 1.224 1.231 1.193 1.222 56,778 +0.02(+1.29%)
Oct 25, 2006 1.197 1.217 1.133 1.207 249,282 +0.01(+0.84%)
Oct 24, 2006 1.368 1.380 1.164 1.197 564,522 -0.18(-13.35%)
Oct 23, 2006 1.444 1.446 1.356 1.381 41,844 -0.02(-1.19%)
Oct 20, 2006 1.411 1.411 1.292 1.398 89,700 +0.01(+0.88%)
Oct 19, 2006 1.450 1.450 1.367 1.386 79,578 -0.10(-6.80%)
Oct 18, 2006 1.576 1.576 1.422 1.487 119,028 -0.08(-4.96%)
Oct 17, 2006 1.556 1.564 1.553 1.564 7,500 -0.00(-0.08%)
Oct 16, 2006 1.610 1.624 1.483 1.566 114,150 +0.05(+3.60%)
Oct 13, 2006 1.422 1.511 1.369 1.511 79,812 +0.06(+4.37%)
Oct 12, 2006 1.510 1.556 1.408 1.448 210,618 -0.10(-6.19%)
Oct 11, 2006 1.512 1.544 1.496 1.543 58,350 -0.00(-0.07%)
Oct 10, 2006 1.491 1.544 1.451 1.544 70,842 +0.05(+3.58%)
Oct 09, 2006 1.473 1.661 1.386 1.491 141,252 +0.07(+5.25%)
Oct 06, 2006 1.406 1.417 1.373 1.417 6,300 +0.02(+1.19%)
Oct 05, 2006 1.474 1.474 1.370 1.400 52,224 +0.01(+0.98%)
Oct 04, 2006 1.172 1.448 1.172 1.386 214,086 +0.21(+18.28%)
Oct 03, 2006 1.178 1.178 1.156 1.172 18,300 +0.02(+1.74%)
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.