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

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 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 (%)
May 31, 2012 2.235 2.263 2.235 2.263 10,372 +0.03(+1.23%)
May 30, 2012 2.232 2.235 2.232 2.235 5,360 +0.00(+0.00%)
May 29, 2012 2.225 2.260 2.225 2.235 4,492 +0.04(+1.94%)
May 25, 2012 2.170 2.255 2.170 2.192 16,800 +0.01(+0.24%)
May 24, 2012 2.180 2.187 2.180 2.187 2,400 -0.00(-0.01%)
May 23, 2012 2.188 2.188 2.188 2.188 540 +0.00(+0.00%)
May 18, 2012 2.250 2.188 2.188 2.188 12,000 -0.06(-2.78%)
May 17, 2012 2.265 2.265 2.248 2.250 36,652 -0.01(-0.55%)
May 16, 2012 2.260 2.263 2.260 2.263 4,000 -0.03(-1.52%)
May 15, 2012 2.297 2.297 2.297 2.297 4,000 +0.04(+1.77%)
May 14, 2012 2.254 2.257 2.252 2.257 1,500 +0.00(+0.11%)
May 11, 2012 2.255 2.255 2.255 2.255 400 +0.00(+0.22%)
May 10, 2012 2.263 2.308 2.250 2.250 9,804 -0.01(-0.55%)
May 09, 2012 2.263 2.263 2.263 2.263 1,292 +0.00(+0.00%)
May 08, 2012 2.250 2.263 2.250 2.263 5,684 +0.01(+0.56%)
May 07, 2012 2.250 2.250 2.250 2.250 1,200 -0.01(-0.33%)
May 04, 2012 2.250 2.257 2.250 2.257 11,400 +0.01(+0.33%)
May 03, 2012 2.250 2.250 2.250 2.250 800 +0.06(+2.64%)
May 01, 2012 2.192 2.192 2.192 2.192 800 -0.08(-3.43%)
Apr 26, 2012 2.190 2.270 2.270 2.270 267,200 +0.01(+0.33%)
Apr 18, 2012 2.263 2.263 2.263 2.263 3,200 -0.01(-0.55%)
Apr 16, 2012 2.255 2.275 2.275 2.275 39,200 +0.02(+1.00%)
Apr 12, 2012 2.288 2.252 2.252 2.252 17,600 +0.01(+0.56%)
Apr 09, 2012 2.263 2.240 2.240 2.240 24,000 -0.07(-3.14%)
Apr 04, 2012 2.312 2.312 2.312 2.312 1,600 +0.05(+2.21%)
Apr 03, 2012 2.192 2.288 2.192 2.263 7,840 +0.04(+1.69%)
Apr 02, 2012 2.225 2.225 2.210 2.225 7,800 +0.00(+0.00%)
Mar 30, 2012 2.250 2.250 2.225 2.225 1,640 +0.00(+0.00%)
Mar 27, 2012 2.225 2.225 2.225 2.225 1,600 +0.00(+0.00%)
Mar 26, 2012 2.252 2.252 2.225 2.225 3,200 -0.02(-0.73%)
Mar 23, 2012 2.237 2.275 2.237 2.241 8,800 +0.01(+0.50%)
Mar 21, 2012 2.277 2.230 2.230 2.230 5,600 -0.10(-4.09%)
Mar 19, 2012 2.305 2.325 2.325 2.325 92,000 +0.05(+2.09%)
Mar 16, 2012 2.277 2.277 2.277 2.277 2,400 -0.04(-1.73%)
Mar 15, 2012 2.277 2.317 2.277 2.317 3,440 +0.02(+1.09%)
Mar 14, 2012 2.257 2.317 2.252 2.292 4,048 -0.00(-0.22%)
Mar 13, 2012 2.300 2.313 2.297 2.297 6,900 -0.02(-0.86%)
Mar 12, 2012 2.317 2.317 2.317 2.317 520 -0.01(-0.32%)
Mar 09, 2012 2.350 2.350 2.300 2.325 22,800 +0.02(+0.99%)
Mar 08, 2012 2.285 2.375 2.285 2.302 26,000 +0.02(+0.75%)
Mar 07, 2012 2.250 2.288 2.250 2.285 8,400 +0.02(+0.99%)
Mar 06, 2012 2.263 2.263 2.263 2.263 400 +0.03(+1.12%)
Mar 05, 2012 2.250 2.263 2.228 2.237 24,000 -0.05(-2.08%)
Mar 02, 2012 2.288 2.288 2.225 2.285 10,800 +0.00(+0.00%)
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.