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 (%)
Aug 29, 2014 4.900 4.950 4.950 4.950 15,800 +0.04(+0.92%)
Aug 28, 2014 4.983 5.020 4.905 4.905 2,110 +0.00(+0.00%)
Aug 27, 2014 4.885 4.905 4.885 4.905 6,200 +0.03(+0.51%)
Aug 26, 2014 4.855 4.880 4.855 4.880 1,200 -0.03(-0.61%)
Aug 22, 2014 5.085 4.910 4.910 4.910 12,000 -0.12(-2.39%)
Aug 21, 2014 5.035 5.035 5.025 5.030 1,748 +0.15(+2.97%)
Aug 20, 2014 4.905 5.135 4.880 4.885 11,084 -0.24(-4.68%)
Aug 19, 2014 5.140 5.140 5.125 5.125 2,828 -0.03(-0.49%)
Aug 18, 2014 4.995 5.200 4.845 5.150 2,640 +0.35(+7.22%)
Aug 15, 2014 5.320 5.370 4.700 4.803 13,864 -0.58(-10.72%)
Aug 14, 2014 4.880 5.425 4.880 5.380 41,166 +0.48(+9.80%)
Aug 13, 2014 4.850 4.905 4.850 4.900 5,228 +0.03(+0.62%)
Aug 08, 2014 4.870 4.870 4.870 4.870 3,400 +0.16(+3.34%)
Aug 07, 2014 4.690 4.875 4.690 4.713 3,990 +0.01(+0.27%)
Aug 05, 2014 4.775 4.700 4.700 4.700 9,600 -0.14(-2.89%)
Aug 04, 2014 5.000 5.000 4.840 4.840 17,244 +0.06(+1.36%)
Aug 01, 2014 4.775 4.775 4.775 4.775 220 -0.12(-2.45%)
Jul 31, 2014 5.095 5.105 4.895 4.895 4,872 -0.21(-4.02%)
Jul 30, 2014 5.225 5.225 5.090 5.100 2,854 +0.06(+1.29%)
Jul 29, 2014 5.125 5.125 5.035 5.035 3,602 -0.09(-1.76%)
Jul 28, 2014 5.125 5.125 5.125 5.125 3,004 +0.28(+5.78%)
Jul 25, 2014 4.660 4.865 4.660 4.845 3,744 -0.05(-1.02%)
Jul 23, 2014 4.895 4.895 4.890 4.895 3,274 +0.07(+1.55%)
Jul 22, 2014 4.730 4.865 4.730 4.820 10,232 -0.05(-1.13%)
Jul 21, 2014 4.815 4.950 4.700 4.875 8,760 +0.12(+2.63%)
Jul 18, 2014 4.805 4.830 4.715 4.750 21,894 +0.05(+1.06%)
Jul 17, 2014 4.690 4.815 4.680 4.700 11,944 +0.05(+1.16%)
Jul 16, 2014 4.640 4.825 4.635 4.646 53,732 -0.05(-1.14%)
Jul 15, 2014 4.850 4.850 4.590 4.700 59,020 -0.15(-3.16%)
Jul 14, 2014 4.925 4.925 4.854 4.854 616 -0.07(-1.45%)
Jul 11, 2014 4.925 4.925 4.925 4.925 908 +0.07(+1.44%)
Jul 10, 2014 4.995 4.995 4.750 4.855 23,762 -0.20(-3.96%)
Jul 09, 2014 5.005 5.055 5.005 5.055 2,620 +0.04(+0.70%)
Jul 08, 2014 5.044 5.044 5.020 5.020 1,248 +0.03(+0.70%)
Jul 07, 2014 4.985 4.985 4.985 4.985 314 -0.04(-0.80%)
Jul 03, 2014 5.025 5.025 5.025 5.025 1,200 +0.04(+0.90%)
Jul 02, 2014 5.023 5.023 4.980 4.980 1,704 -0.07(-1.39%)
Jul 01, 2014 5.005 5.050 5.005 5.050 600 +0.05(+0.93%)
Jun 30, 2014 5.050 5.050 4.975 5.003 7,482 -0.01(-0.23%)
Jun 27, 2014 5.086 5.109 4.980 5.015 4,210 +0.02(+0.50%)
Jun 26, 2014 4.990 4.990 4.990 4.990 248 -0.09(-1.77%)
Jun 25, 2014 5.070 5.080 5.070 5.080 10,214 +0.05(+0.99%)
Jun 24, 2014 5.080 5.080 5.030 5.030 9,132 -0.16(-3.17%)
Jun 20, 2014 5.020 5.195 5.195 5.195 400 +0.21(+4.32%)
Jun 19, 2014 4.980 4.980 4.980 4.980 2,000 -0.03(-0.60%)
Jun 16, 2014 4.995 5.010 5.010 5.010 144 -0.03(-0.69%)
Jun 13, 2014 5.045 5.045 5.045 5.045 290 +0.03(+0.60%)
Jun 10, 2014 5.010 5.015 5.015 5.015 5,800 +0.02(+0.46%)
Jun 05, 2014 4.992 4.992 4.992 4.992 0 -0.16(-3.07%)
Jun 04, 2014 5.220 5.220 4.945 5.150 13,404 -0.03(-0.68%)
Jun 03, 2014 5.185 5.185 5.185 5.185 200 -0.06(-1.05%)
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.