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

Jewett-Cameron Trd (NQ: JCTCF )

5.071 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 23, 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 (%)
Jan 30, 2009 1.242 1.242 1.242 1.242 800 +0.07(+5.74%)
Jan 29, 2009 1.175 1.175 1.175 1.175 3,628 +0.01(+1.08%)
Jan 28, 2009 1.248 1.248 1.125 1.163 12,876 -0.15(-11.26%)
Jan 26, 2009 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jan 23, 2009 1.192 1.310 1.174 1.310 4,600 +0.10(+8.71%)
Jan 22, 2009 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Jan 21, 2009 1.315 1.315 1.205 1.205 804 -0.16(-11.88%)
Jan 20, 2009 1.367 1.367 1.367 1.367 800 +0.11(+8.53%)
Jan 16, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2009 1.258 1.260 1.258 1.260 2,400 -0.11(-8.36%)
Jan 14, 2009 1.365 1.375 1.365 1.375 1,600 +0.15(+12.24%)
Jan 13, 2009 1.275 1.278 1.225 1.225 30,036 -0.05(-3.92%)
Jan 12, 2009 1.275 1.275 1.275 1.275 1,628 -0.11(-8.11%)
Jan 07, 2009 1.387 1.388 1.388 1.388 1,600 -0.02(-1.77%)
Jan 06, 2009 1.425 1.485 1.365 1.413 23,672 +0.09(+6.71%)
Jan 05, 2009 1.250 1.324 1.250 1.324 1,188 +0.06(+5.05%)
Jan 02, 2009 1.260 1.260 1.260 1.260 836 +0.00(+0.20%)
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%)
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.