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

Jewett-Cameron Trd (NQ: JCTCF )

5.124 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 5.780 5.780 5.630 5.630 1,490 -0.32(-5.38%)
Jun 12, 2015 5.875 5.950 5.950 5.950 5,000 +0.17(+3.03%)
Jun 08, 2015 6.005 5.775 5.775 5.775 100 -0.27(-4.55%)
Jun 05, 2015 6.005 6.055 6.005 6.050 2,220 +0.02(+0.33%)
Jun 04, 2015 6.030 6.030 6.030 6.030 200 +0.02(+0.25%)
Jun 03, 2015 6.000 6.015 6.000 6.015 950 +0.01(+0.25%)
Jun 02, 2015 6.000 6.000 6.000 6.000 1,600 +0.04(+0.59%)
Jun 01, 2015 6.000 6.000 5.965 5.965 1,196 -0.08(-1.40%)
May 29, 2015 5.675 6.050 5.675 6.050 1,600 +0.17(+2.98%)
May 28, 2015 5.875 6.040 5.875 5.875 800 -0.35(-5.62%)
May 27, 2015 6.000 6.225 6.000 6.225 980 +0.47(+8.26%)
May 26, 2015 5.750 5.750 5.750 5.750 1,410 +0.04(+0.79%)
May 22, 2015 5.705 5.705 5.705 5.705 400 -0.54(-8.65%)
May 21, 2015 6.245 6.245 6.245 6.245 400 -0.01(-0.08%)
May 18, 2015 6.250 6.250 6.250 6.250 4,800 -0.16(-2.42%)
May 15, 2015 6.065 6.475 6.065 6.405 4,850 +0.16(+2.48%)
May 14, 2015 5.675 6.865 5.675 6.250 158,804 +0.45(+7.67%)
May 13, 2015 5.853 5.853 5.805 5.805 1,620 +0.61(+11.74%)
May 07, 2015 5.195 5.195 5.195 5.195 2,000 -0.69(-11.80%)
May 06, 2015 5.615 5.890 5.185 5.890 1,200 -0.21(-3.44%)
May 05, 2015 5.854 6.105 5.854 6.100 4,780 +0.10(+1.67%)
May 01, 2015 5.205 6.000 6.000 6.000 38,600 +0.79(+15.05%)
Apr 29, 2015 5.660 5.215 5.215 5.215 8,000 -0.36(-6.46%)
Apr 28, 2015 5.575 5.605 5.575 5.575 4,320 -0.06(-1.15%)
Apr 27, 2015 5.355 5.640 5.345 5.640 3,406 +0.09(+1.62%)
Apr 24, 2015 5.150 5.550 5.150 5.550 32,558 +0.39(+7.56%)
Apr 23, 2015 5.234 5.250 5.160 5.160 3,446 -0.04(-0.77%)
Apr 22, 2015 5.225 5.225 5.175 5.200 4,800 -0.00(-0.10%)
Apr 20, 2015 5.130 5.205 5.205 5.205 330 -0.07(-1.33%)
Apr 17, 2015 5.205 5.275 5.205 5.275 15,492 +0.08(+1.64%)
Apr 16, 2015 5.192 5.192 5.190 5.190 1,302 +0.08(+1.47%)
Apr 15, 2015 5.150 5.150 5.100 5.115 8,800 -0.06(-1.16%)
Apr 14, 2015 5.135 5.175 5.130 5.175 4,100 +0.05(+0.98%)
Apr 09, 2015 5.125 5.125 5.125 5.125 40 +0.00(+0.00%)
Apr 07, 2015 5.110 5.125 5.125 5.125 40 +0.00(+0.10%)
Apr 06, 2015 5.175 5.175 5.120 5.120 916 -0.08(-1.54%)
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.