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 (%)
Feb 28, 2014 4.931 4.935 4.925 4.925 6,016 -0.04(-0.82%)
Feb 27, 2014 5.065 5.065 4.890 4.965 1,426 -0.01(-0.19%)
Feb 26, 2014 4.855 4.975 4.785 4.975 17,546 +0.11(+2.37%)
Feb 25, 2014 4.945 4.945 4.850 4.860 2,208 -0.09(-1.81%)
Feb 24, 2014 4.850 4.960 4.850 4.949 780 -0.01(-0.21%)
Feb 21, 2014 4.825 4.960 4.825 4.960 1,840 +0.11(+2.27%)
Feb 20, 2014 4.800 4.850 4.800 4.850 5,790 -0.15(-3.00%)
Feb 18, 2014 4.960 5.000 5.000 5.000 30,200 +0.00(+0.00%)
Feb 14, 2014 4.890 5.000 5.000 5.000 39,600 +0.11(+2.15%)
Feb 13, 2014 4.870 4.900 4.855 4.895 12,592 +0.02(+0.41%)
Feb 12, 2014 4.880 4.880 4.835 4.875 7,200 +0.02(+0.41%)
Feb 11, 2014 4.805 4.890 4.805 4.855 11,480 +0.03(+0.62%)
Feb 10, 2014 4.775 4.895 4.768 4.825 23,774 +0.05(+1.04%)
Feb 07, 2014 4.766 4.795 4.765 4.775 7,738 +0.02(+0.32%)
Feb 06, 2014 4.776 4.840 4.745 4.760 13,192 -0.10(-2.06%)
Feb 05, 2014 4.830 4.870 4.744 4.860 25,078 +0.03(+0.62%)
Feb 04, 2014 4.850 4.884 4.830 4.830 8,886 -0.03(-0.51%)
Feb 03, 2014 4.855 4.900 4.850 4.855 13,654 -0.03(-0.72%)
Jan 31, 2014 4.860 4.890 4.855 4.890 25,090 +0.02(+0.41%)
Jan 30, 2014 4.855 4.875 4.855 4.870 10,250 -0.00(-0.10%)
Jan 29, 2014 4.855 4.900 4.855 4.875 11,980 -0.02(-0.39%)
Jan 28, 2014 4.845 4.920 4.810 4.894 15,002 -0.03(-0.53%)
Jan 27, 2014 4.875 4.920 4.779 4.920 10,216 +0.03(+0.51%)
Jan 24, 2014 4.850 4.965 4.777 4.895 92,230 +0.07(+1.45%)
Jan 23, 2014 4.825 4.825 4.805 4.825 9,632 +0.00(+0.00%)
Jan 22, 2014 4.840 4.850 4.825 4.825 37,074 -0.04(-0.92%)
Jan 21, 2014 4.990 4.990 4.825 4.870 13,738 +0.05(+1.14%)
Jan 17, 2014 4.950 4.815 4.815 4.815 5,600 -0.08(-1.72%)
Jan 16, 2014 4.940 4.940 4.815 4.899 13,770 -0.00(-0.01%)
Jan 15, 2014 4.851 4.900 4.827 4.900 7,756 +0.05(+1.01%)
Jan 14, 2014 5.125 5.125 4.851 4.851 90,062 -0.53(-9.83%)
Jan 13, 2014 5.450 5.600 5.345 5.380 7,188 -0.19(-3.32%)
Jan 10, 2014 5.355 5.565 5.355 5.565 932 +0.04(+0.72%)
Jan 09, 2014 5.650 5.650 5.525 5.525 1,170 -0.01(-0.18%)
Jan 08, 2014 5.565 5.725 5.450 5.535 31,416 -0.09(-1.69%)
Jan 07, 2014 5.285 5.705 5.285 5.630 47,646 +0.33(+6.23%)
Jan 06, 2014 5.408 5.463 5.300 5.300 2,564 -0.03(-0.47%)
Jan 03, 2014 5.275 5.445 5.275 5.325 15,548 +0.03(+0.47%)
Jan 02, 2014 5.240 5.355 5.190 5.300 15,436 +0.08(+1.44%)
Dec 31, 2013 5.205 5.225 5.225 5.225 18,400 +0.02(+0.48%)
Dec 30, 2013 5.300 5.300 5.185 5.200 2,428 -0.15(-2.88%)
Dec 27, 2013 5.395 5.395 5.230 5.354 2,410 -0.05(-0.85%)
Dec 26, 2013 5.310 5.430 5.300 5.400 3,488 +0.08(+1.50%)
Dec 24, 2013 5.171 5.331 5.171 5.320 9,804 +0.06(+1.14%)
Dec 23, 2013 5.300 5.300 5.160 5.260 12,972 +0.05(+1.06%)
Dec 20, 2013 5.215 5.475 5.205 5.205 7,752 +0.00(+0.00%)
Dec 19, 2013 5.320 5.450 5.205 5.205 5,606 -0.05(-0.95%)
Dec 18, 2013 5.375 5.495 5.130 5.255 8,234 -0.19(-3.40%)
Dec 17, 2013 5.450 5.450 5.270 5.440 21,302 +0.10(+1.78%)
Dec 16, 2013 5.245 5.495 5.245 5.345 4,122 +0.13(+2.58%)
Dec 13, 2013 5.230 5.295 5.170 5.210 18,360 -0.01(-0.18%)
Dec 12, 2013 5.435 5.500 5.165 5.220 2,864 -0.29(-5.18%)
Dec 11, 2013 5.250 5.525 5.250 5.505 1,480 +0.30(+5.76%)
Dec 10, 2013 5.245 5.525 5.175 5.205 19,662 -0.09(-1.79%)
Dec 09, 2013 5.385 5.397 5.230 5.300 8,146 -0.02(-0.28%)
Dec 06, 2013 5.265 5.315 5.200 5.315 0 +0.06(+1.14%)
Dec 05, 2013 5.125 5.490 5.100 5.255 0 +0.25(+5.00%)
Dec 04, 2013 5.120 5.125 4.985 5.005 0 +0.00(+0.10%)
Dec 03, 2013 5.000 5.000 4.990 5.000 0 +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.