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 (%)
Dec 31, 2008 1.255 1.258 1.255 1.258 800 +0.06(+4.57%)
Dec 30, 2008 1.202 1.203 1.202 1.202 1,596 +0.01(+0.84%)
Dec 29, 2008 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Dec 26, 2008 1.195 1.195 1.192 1.192 2,460 -0.01(-0.63%)
Dec 22, 2008 1.320 1.320 1.200 1.200 0 +0.01(+0.63%)
Dec 19, 2008 1.250 1.250 1.192 1.192 1,908 -0.06(-4.60%)
Dec 18, 2008 1.258 1.262 1.250 1.250 3,200 +0.06(+4.82%)
Dec 17, 2008 1.192 1.192 1.192 1.192 2,400 +0.05(+4.84%)
Dec 16, 2008 1.242 1.262 1.137 1.137 2,000 -0.05(-4.21%)
Dec 12, 2008 1.125 1.188 1.188 1.188 11,200 +0.09(+7.95%)
Dec 11, 2008 1.135 1.135 1.100 1.100 3,140 -0.09(-7.37%)
Dec 08, 2008 1.192 1.188 1.188 1.188 29,600 -0.01(-0.42%)
Dec 05, 2008 1.192 1.193 1.192 1.193 1,600 +0.00(+0.00%)
Dec 04, 2008 1.198 1.262 1.192 1.192 18,024 -0.01(-0.63%)
Dec 03, 2008 1.200 1.222 1.198 1.200 3,672 -0.06(-4.76%)
Dec 02, 2008 1.250 1.260 1.250 1.260 1,264 -0.00(-0.20%)
Dec 01, 2008 1.252 1.262 1.250 1.262 6,504 +0.05(+3.91%)
Nov 28, 2008 1.215 1.215 1.215 1.215 800 +0.09(+8.00%)
Nov 26, 2008 1.173 1.173 1.125 1.125 2,400 -0.07(-5.66%)
Nov 25, 2008 1.192 1.192 1.192 1.192 1,448 -0.05(-3.83%)
Nov 21, 2008 1.202 1.240 1.240 1.240 8,800 -0.01(-0.80%)
Nov 20, 2008 1.315 1.315 1.250 1.250 8,648 -0.14(-9.91%)
Nov 18, 2008 1.312 1.387 1.387 1.387 5,600 -0.02(-1.60%)
Nov 17, 2008 1.325 1.410 1.325 1.410 1,200 -0.06(-4.24%)
Nov 14, 2008 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Nov 13, 2008 1.315 1.472 1.312 1.472 7,928 +0.15(+11.55%)
Nov 12, 2008 1.365 1.380 1.312 1.320 9,200 -0.16(-11.11%)
Nov 10, 2008 1.485 1.485 1.485 1.485 0 +0.00(+0.00%)
Nov 07, 2008 1.325 1.485 1.325 1.485 3,600 +0.03(+2.24%)
Nov 06, 2008 1.323 1.452 1.317 1.452 3,200 +0.13(+9.62%)
Nov 05, 2008 1.352 1.458 1.325 1.325 4,956 +0.01(+0.76%)
Nov 04, 2008 1.313 1.355 1.312 1.315 11,600 -0.05(-3.48%)
Oct 31, 2008 1.363 1.363 1.363 1.363 1,600 +0.05(+3.81%)
Oct 30, 2008 1.362 1.362 1.312 1.312 20,800 -0.00(-0.00%)
Oct 29, 2008 1.312 1.350 1.312 1.313 32,100 +0.12(+10.07%)
Oct 28, 2008 1.312 1.315 1.192 1.192 18,208 -0.18(-13.11%)
Oct 27, 2008 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 24, 2008 1.312 1.373 1.312 1.373 8,400 +0.03(+1.86%)
Oct 23, 2008 1.192 1.347 1.175 1.347 9,652 +0.03(+2.08%)
Oct 22, 2008 1.320 1.320 1.320 1.320 2,000 -0.02(-1.31%)
Oct 21, 2008 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Oct 20, 2008 1.337 1.347 1.298 1.337 27,028 +0.00(+0.00%)
Oct 17, 2008 1.367 1.367 1.337 1.337 1,200 +0.02(+1.33%)
Oct 15, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 14, 2008 1.250 1.472 1.250 1.320 28,152 +0.07(+5.60%)
Oct 13, 2008 1.359 1.359 1.250 1.250 6,664 +0.06(+4.61%)
Oct 10, 2008 1.113 1.195 1.107 1.195 13,600 +0.08(+7.42%)
Oct 09, 2008 1.250 1.250 1.105 1.113 6,400 -0.31(-21.93%)
Oct 08, 2008 1.385 1.425 1.195 1.425 37,728 -0.01(-0.87%)
Oct 07, 2008 1.593 1.593 1.438 1.438 9,644 -0.02(-1.71%)
Oct 06, 2008 1.476 1.478 1.462 1.462 10,400 -0.17(-10.55%)
Oct 03, 2008 1.635 1.635 1.635 1.635 2,360 -0.01(-0.46%)
Oct 02, 2008 1.413 1.643 1.413 1.643 2,848 +0.23(+15.87%)
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.