Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 2.312 2.312 2.263 2.263 3,016 -0.04(-1.63%)
Dec 30, 2010 2.297 2.300 2.275 2.300 21,328 -0.02(-0.86%)
Dec 29, 2010 2.320 2.320 2.297 2.320 3,200 +0.02(+0.98%)
Dec 28, 2010 2.320 2.320 2.225 2.297 4,140 +0.08(+3.49%)
Dec 27, 2010 2.320 2.320 2.193 2.220 4,600 -0.10(-4.31%)
Dec 23, 2010 2.320 2.320 2.320 2.320 400 -0.01(-0.22%)
Dec 22, 2010 2.320 2.325 2.320 2.325 800 +0.00(+0.00%)
Dec 21, 2010 2.333 2.340 2.316 2.325 8,200 -0.00(-0.16%)
Dec 20, 2010 2.335 2.335 2.329 2.329 1,900 -0.01(-0.27%)
Dec 17, 2010 2.333 2.335 2.333 2.335 816 +0.00(+0.00%)
Dec 16, 2010 2.348 2.348 2.331 2.335 4,812 +0.05(+2.08%)
Dec 15, 2010 2.317 2.317 2.288 2.288 15,428 +0.00(+0.00%)
Dec 14, 2010 2.328 2.328 2.288 2.288 6,400 -0.04(-1.61%)
Dec 13, 2010 2.325 2.325 2.325 2.325 1,200 +0.01(+0.32%)
Dec 10, 2010 2.368 2.368 2.317 2.317 5,408 +0.04(+1.87%)
Dec 09, 2010 2.370 2.370 2.250 2.275 19,600 -0.06(-2.78%)
Dec 08, 2010 2.375 2.375 2.340 2.340 800 -0.03(-1.06%)
Dec 07, 2010 2.382 2.382 2.365 2.365 3,512 +0.10(+4.19%)
Dec 06, 2010 2.430 2.430 2.228 2.270 6,812 -0.08(-3.20%)
Dec 03, 2010 2.340 2.345 2.312 2.345 21,360 -0.03(-1.26%)
Dec 02, 2010 2.425 2.430 2.375 2.375 47,204 -0.06(-2.26%)
Dec 01, 2010 2.455 2.455 2.422 2.430 3,596 +0.09(+3.96%)
Nov 30, 2010 2.290 2.380 2.290 2.337 13,720 +0.05(+2.10%)
Nov 29, 2010 2.290 2.290 2.288 2.289 5,380 +0.01(+0.52%)
Nov 26, 2010 2.263 2.277 2.263 2.277 11,000 +0.02(+0.89%)
Nov 24, 2010 2.225 2.257 2.257 2.257 8,224 -0.00(-0.06%)
Nov 22, 2010 2.259 2.259 2.259 2.259 0 +0.01(+0.39%)
Nov 19, 2010 2.250 2.250 2.250 2.250 1,548 +0.00(+0.11%)
Nov 18, 2010 2.248 2.248 2.248 2.248 3,200 +0.00(+0.00%)
Nov 17, 2010 2.248 2.248 2.237 2.248 1,600 +0.01(+0.56%)
Nov 16, 2010 2.232 2.235 2.232 2.235 800 +0.00(+0.11%)
Nov 15, 2010 2.158 2.248 2.158 2.232 3,828 +0.03(+1.35%)
Nov 12, 2010 2.085 2.203 2.062 2.203 1,207,508 +0.13(+6.16%)
Nov 11, 2010 2.218 2.218 2.038 2.075 113,252 -0.15(-6.74%)
Nov 10, 2010 2.250 2.250 2.225 2.225 12,000 -0.02(-1.11%)
Nov 09, 2010 2.308 2.308 2.237 2.250 50,760 -0.02(-0.88%)
Nov 08, 2010 2.230 2.270 2.230 2.270 1,600 -0.00(-0.22%)
Nov 05, 2010 2.290 2.290 2.225 2.275 36,200 -0.05(-2.26%)
Nov 04, 2010 2.125 2.470 2.125 2.328 109,888 +0.29(+14.37%)
Nov 03, 2010 2.072 2.072 2.035 2.035 2,400 +0.04(+1.75%)
Nov 02, 2010 2.002 2.002 2.000 2.000 4,000 -0.08(-3.61%)
Nov 01, 2010 1.990 2.123 1.988 2.075 9,808 +0.09(+4.40%)
Oct 29, 2010 2.000 2.000 1.988 1.988 1,600 -0.01(-0.75%)
Oct 28, 2010 1.968 2.045 1.968 2.002 36,632 +0.06(+3.35%)
Oct 27, 2010 1.910 1.938 1.910 1.938 3,720 +0.01(+0.65%)
Oct 22, 2010 1.913 1.925 1.925 1.925 11,200 +0.02(+1.18%)
Oct 21, 2010 1.903 1.903 1.902 1.902 2,400 -0.00(-0.13%)
Oct 20, 2010 1.900 1.905 1.900 1.905 5,492 -0.00(-0.13%)
Oct 19, 2010 1.870 1.913 1.870 1.907 8,400 +0.03(+1.60%)
Oct 18, 2010 1.880 1.880 1.875 1.877 7,200 -0.02(-0.79%)
Oct 13, 2010 1.875 1.893 1.893 1.893 64,000 +0.03(+1.61%)
Oct 12, 2010 1.837 1.865 1.837 1.863 12,480 +0.10(+5.82%)
Oct 08, 2010 1.760 1.760 1.760 1.760 3,200 -0.00(-0.07%)
Oct 06, 2010 1.762 1.761 1.761 1.761 800 -0.08(-4.28%)
Oct 04, 2010 1.750 1.840 1.840 1.840 8,000 -0.01(-0.54%)
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.