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 (%)
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%)
Oct 01, 2010 1.850 1.850 1.850 1.850 1,200 +0.04(+2.07%)
Sep 29, 2010 1.800 1.812 1.812 1.812 17,600 +0.06(+3.51%)
Sep 28, 2010 1.751 1.751 1.751 1.751 1,468 +0.00(+0.06%)
Sep 27, 2010 1.748 1.762 1.748 1.750 15,372 +0.02(+1.45%)
Sep 24, 2010 1.725 1.725 1.725 1.725 3,724 -0.02(-1.43%)
Sep 22, 2010 1.725 1.750 1.750 1.750 4,000 +0.05(+2.94%)
Sep 16, 2010 1.700 1.700 1.700 1.700 8,000 -0.04(-2.16%)
Sep 15, 2010 1.718 1.738 1.718 1.738 17,800 +0.02(+1.02%)
Sep 13, 2010 1.688 1.720 1.720 1.720 27,200 +0.00(+0.00%)
Sep 10, 2010 1.720 1.720 1.720 1.720 1,724 +0.02(+1.18%)
Sep 09, 2010 1.692 1.700 1.688 1.700 3,600 -0.04(-2.16%)
Sep 08, 2010 1.737 1.737 1.737 1.737 1,200 -0.01(-0.72%)
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.