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 +0.124 (+2.48%)
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 (%)
May 31, 2016 5.785 6.030 5.785 6.030 604 +0.06(+0.92%)
May 26, 2016 5.975 5.975 5.975 5.975 7,200 -0.16(-2.53%)
May 25, 2016 5.920 6.220 5.890 6.130 24,512 +0.21(+3.55%)
May 23, 2016 5.820 5.920 5.920 5.920 72 +0.08(+1.46%)
May 20, 2016 5.302 5.835 5.275 5.835 1,914 -0.08(-1.44%)
May 19, 2016 5.865 5.935 5.865 5.920 4,004 +0.08(+1.37%)
May 17, 2016 5.845 5.840 5.840 5.840 10 -0.00(-0.09%)
May 16, 2016 5.800 5.960 5.750 5.845 29,002 +0.02(+0.34%)
May 13, 2016 4.870 5.920 4.870 5.825 8,826 +0.12(+2.10%)
May 11, 2016 5.505 5.705 5.705 5.705 78 +0.08(+1.33%)
May 10, 2016 5.630 5.630 5.630 5.630 1,780 -0.03(-0.44%)
May 09, 2016 5.500 5.675 5.500 5.655 3,308 +0.17(+3.19%)
May 06, 2016 5.577 5.795 5.400 5.480 15,824 -0.09(-1.70%)
May 05, 2016 5.800 5.840 5.575 5.575 2,654 -0.19(-3.30%)
May 04, 2016 5.765 5.765 5.765 5.765 1,006 -0.05(-0.86%)
May 03, 2016 5.725 5.980 5.725 5.815 34,000 +0.27(+4.87%)
May 02, 2016 5.545 5.545 5.545 5.545 326 -0.08(-1.41%)
Apr 29, 2016 5.715 5.715 5.505 5.624 5,600 -0.06(-1.07%)
Apr 28, 2016 5.285 5.914 5.035 5.685 23,148 +0.42(+7.98%)
Apr 26, 2016 5.355 5.265 5.265 5.265 202 -0.08(-1.59%)
Apr 25, 2016 5.365 5.490 5.350 5.350 3,644 +0.05(+0.94%)
Apr 22, 2016 5.301 5.301 5.300 5.300 400 -0.34(-6.02%)
Apr 20, 2016 5.640 5.640 5.640 5.640 1,400 +0.51(+10.05%)
Apr 19, 2016 5.125 5.125 5.125 5.125 782 -0.42(-7.66%)
Apr 18, 2016 5.681 5.730 5.505 5.550 9,746 -0.04(-0.72%)
Apr 14, 2016 5.190 5.590 5.590 5.590 43,200 +0.08(+1.54%)
Apr 11, 2016 5.505 5.505 5.505 5.505 782 +0.00(+0.00%)
Apr 07, 2016 5.505 5.505 5.505 5.505 200 -0.12(-2.22%)
Apr 06, 2016 5.660 5.660 5.460 5.630 10,494 -0.03(-0.53%)
Apr 05, 2016 5.600 5.715 5.455 5.660 7,594 +0.06(+1.06%)
Mar 31, 2016 5.600 5.601 5.601 5.601 4 +0.00(+0.01%)
Mar 30, 2016 5.620 5.750 5.600 5.600 4,846 +0.14(+2.47%)
Mar 28, 2016 5.465 5.465 5.465 5.465 800 +0.17(+3.11%)
Mar 24, 2016 5.625 5.300 5.300 5.300 3,800 -0.17(-3.02%)
Mar 23, 2016 5.550 5.600 5.430 5.465 2,958 -0.19(-3.27%)
Mar 22, 2016 5.380 5.700 5.350 5.650 7,576 +0.27(+5.02%)
Mar 21, 2016 5.355 5.695 5.355 5.380 5,384 +0.13(+2.48%)
Mar 18, 2016 5.575 5.745 5.200 5.250 31,310 -0.30(-5.41%)
Mar 17, 2016 5.695 5.695 5.445 5.550 13,072 -0.16(-2.72%)
Mar 16, 2016 5.710 5.750 5.440 5.705 5,394 +0.08(+1.42%)
Mar 15, 2016 5.475 5.625 5.475 5.625 5,204 +0.00(+0.00%)
Mar 14, 2016 5.545 5.750 5.380 5.625 16,534 +0.18(+3.31%)
Mar 11, 2016 5.495 5.775 5.445 5.445 5,908 -0.21(-3.71%)
Mar 10, 2016 5.475 5.655 5.475 5.655 2,000 +0.17(+3.19%)
Mar 09, 2016 5.480 5.480 5.270 5.480 2,856 +0.01(+0.09%)
Mar 08, 2016 5.710 5.710 5.250 5.475 5,236 -0.36(-6.09%)
Mar 07, 2016 5.250 5.915 5.040 5.830 11,370 +0.83(+16.72%)
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.