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

Jewett-Cameron Trd (NQ: JCTCF )

5.105 +0.105 (+2.10%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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 (%)
Aug 31, 2012 2.565 2.594 2.530 2.530 16,884 -0.03(-1.36%)
Aug 30, 2012 2.565 2.565 2.565 2.565 5,856 -0.03(-1.25%)
Aug 29, 2012 2.587 2.607 2.587 2.597 12,532 +0.07(+2.66%)
Aug 27, 2012 2.620 2.625 2.530 2.530 25,016 -0.08(-3.06%)
Aug 24, 2012 2.585 2.612 2.585 2.610 7,432 -0.01(-0.38%)
Aug 23, 2012 2.530 2.620 2.530 2.620 29,104 -0.00(-0.19%)
Aug 22, 2012 2.625 2.625 2.625 2.625 460 +0.00(+0.00%)
Aug 21, 2012 2.592 2.625 2.592 2.625 5,120 +0.07(+2.94%)
Aug 20, 2012 2.462 2.712 2.453 2.550 175,608 +0.13(+5.16%)
Aug 17, 2012 2.425 2.425 2.425 2.425 800 +0.01(+0.31%)
Aug 16, 2012 2.417 2.417 2.417 2.417 3,360 +0.00(+0.00%)
Aug 14, 2012 2.425 2.417 2.417 2.417 19,200 -0.01(-0.31%)
Aug 13, 2012 2.450 2.450 2.425 2.425 7,096 +0.00(+0.00%)
Aug 10, 2012 2.425 2.425 2.425 2.425 400 -0.02(-0.92%)
Aug 09, 2012 2.450 2.450 2.417 2.447 17,200 +0.00(+0.10%)
Aug 08, 2012 2.417 2.445 2.417 2.445 2,980 +0.01(+0.51%)
Aug 07, 2012 2.425 2.462 2.393 2.433 7,924 +0.02(+0.62%)
Aug 06, 2012 2.440 2.440 2.417 2.417 1,400 -0.01(-0.41%)
Aug 03, 2012 2.465 2.475 2.413 2.428 6,952 -0.07(-2.90%)
Aug 02, 2012 2.500 2.500 2.500 2.500 1,200 -0.05(-1.96%)
Aug 01, 2012 2.550 2.550 2.550 2.550 400 +0.02(+0.69%)
Jul 31, 2012 2.473 2.555 2.465 2.533 4,480 +0.03(+1.20%)
Jul 30, 2012 2.495 2.502 2.495 2.502 3,120 +0.04(+1.42%)
Jul 27, 2012 2.467 2.467 2.460 2.467 6,400 +0.00(+0.00%)
Jul 26, 2012 2.462 2.500 2.462 2.467 12,592 +0.00(+0.20%)
Jul 25, 2012 2.462 2.462 2.462 2.462 3,000 +0.00(+0.00%)
Jul 24, 2012 2.462 2.462 2.455 2.462 6,156 +0.00(+0.00%)
Jul 23, 2012 2.465 2.500 2.462 2.462 5,376 +0.00(+0.00%)
Jul 20, 2012 2.500 2.525 2.462 2.462 13,520 +0.01(+0.24%)
Jul 19, 2012 2.572 2.572 2.457 2.457 6,600 -0.12(-4.60%)
Jul 18, 2012 2.575 2.575 2.455 2.575 21,008 -0.04(-1.62%)
Jul 17, 2012 2.688 2.688 2.618 2.618 7,576 -0.08(-3.15%)
Jul 16, 2012 2.737 2.788 2.680 2.703 14,928 -0.08(-3.05%)
Jul 13, 2012 2.820 2.873 2.675 2.788 55,360 -0.13(-4.62%)
Jul 12, 2012 2.325 2.950 2.325 2.922 297,220 +0.67(+29.89%)
Jul 11, 2012 2.252 2.275 2.250 2.250 9,076 +0.00(+0.00%)
Jul 10, 2012 2.230 2.250 2.230 2.250 9,812 +0.04(+1.69%)
Jul 03, 2012 2.228 2.212 2.212 2.212 16,000 -0.02(-1.12%)
Jul 02, 2012 2.250 2.275 2.237 2.237 10,400 +0.01(+0.34%)
Jun 29, 2012 2.230 2.230 2.230 2.230 400 -0.01(-0.45%)
Jun 28, 2012 2.240 2.240 2.240 2.240 400 -0.00(-0.14%)
Jun 27, 2012 2.238 2.243 2.237 2.243 3,272 +0.02(+0.70%)
Jun 26, 2012 2.228 2.228 2.228 2.228 400 +0.01(+0.56%)
Jun 25, 2012 2.225 2.225 2.215 2.215 2,400 -0.04(-1.56%)
Jun 21, 2012 2.223 2.250 2.250 2.250 400 +0.03(+1.35%)
Jun 18, 2012 2.220 2.220 2.220 2.220 2,400 +0.02(+0.79%)
Jun 13, 2012 2.155 2.203 2.203 2.203 12,000 -0.00(-0.11%)
Jun 12, 2012 2.250 2.250 2.200 2.205 5,948 -0.05(-2.33%)
Jun 11, 2012 2.250 2.257 2.250 2.257 1,600 +0.04(+1.92%)
Jun 08, 2012 2.215 2.215 2.215 2.215 3,200 +0.00(+0.22%)
Jun 06, 2012 2.208 2.210 2.210 2.210 4,000 +0.00(+0.00%)
Jun 05, 2012 2.210 2.210 2.210 2.210 800 -0.02(-0.67%)
Jun 04, 2012 2.250 2.250 2.190 2.225 8,100 +0.02(+0.91%)
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.