Jewett-Cameron Trd (NQ: JCTCF )

8.185 USD UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.975 5.975 5.900 5.900 854 +0.33(+5.83%)
Nov 29, 2016 5.675 5.675 5.575 5.575 5,290 -0.20(-3.46%)
Nov 28, 2016 5.800 6.025 5.675 5.775 8,450 -0.22(-3.75%)
Nov 25, 2016 6.475 6.475 5.900 6.000 5,588 -0.34(-5.33%)
Nov 23, 2016 6.338 6.338 6.338 0 +0.21(+3.47%)
Nov 22, 2016 5.900 6.125 5.900 6.125 1,026 +0.25(+4.25%)
Nov 18, 2016 5.875 5.875 5.875 32 +0.25(+4.44%)
Nov 17, 2016 5.650 5.650 5.625 5.625 576 +0.10(+1.81%)
Nov 16, 2016 5.525 5.625 5.335 5.525 20,448 -0.12(-2.21%)
Nov 15, 2016 5.575 5.850 5.475 5.650 11,402 +0.17(+3.15%)
Nov 14, 2016 5.500 5.525 5.325 5.478 42,944 -0.05(-0.86%)
Nov 11, 2016 5.325 5.525 5.325 5.525 20,912 +0.10(+1.84%)
Nov 10, 2016 5.500 5.500 5.425 5.425 15,270 +0.05(+0.93%)
Nov 09, 2016 5.537 5.595 5.350 5.375 4,704 -0.05(-0.92%)
Nov 08, 2016 5.503 5.575 5.375 5.425 1,678 +0.10(+1.88%)
Nov 07, 2016 5.442 5.525 5.300 5.325 10,228 -0.12(-2.29%)
Nov 04, 2016 5.587 5.600 5.425 5.450 15,070 -0.17(-3.11%)
Nov 03, 2016 5.750 5.850 5.600 5.625 34,048 -0.70(-11.03%)
Nov 02, 2016 6.305 6.500 6.100 6.322 1,718 +0.05(+0.76%)
Nov 01, 2016 6.200 6.275 6.125 6.275 26,402 +0.03(+0.40%)
Oct 31, 2016 6.250 6.250 6.250 6.250 914 +0.06(+1.01%)
Oct 26, 2016 6.188 6.188 6.188 0 -0.09(-1.39%)
Oct 25, 2016 6.250 6.300 6.230 6.275 23,504 +0.03(+0.40%)
Oct 24, 2016 6.300 6.400 6.225 6.250 13,444 -0.25(-3.85%)
Oct 21, 2016 6.500 6.503 6.500 6.500 1,638 +0.10(+1.56%)
Oct 20, 2016 6.400 6.400 6.400 6.400 912 -0.10(-1.54%)
Oct 19, 2016 6.500 6.500 6.500 6.500 662 +0.00(+0.00%)
Oct 18, 2016 6.500 6.500 6.425 6.500 1,400 -0.16(-2.33%)
Oct 14, 2016 6.500 6.655 6.655 6.655 38 +0.16(+2.46%)
Oct 13, 2016 6.540 6.540 6.495 6.495 6,430 -0.04(-0.54%)
Oct 12, 2016 6.585 6.585 6.500 6.530 3,428 -0.05(-0.84%)
Oct 11, 2016 6.563 6.700 6.500 6.585 23,834 +0.11(+1.70%)
Oct 07, 2016 6.575 6.475 6.475 6.475 4,600 -0.11(-1.63%)
Oct 06, 2016 6.400 6.625 6.400 6.582 11,908 +0.27(+4.32%)
Oct 05, 2016 6.266 6.310 6.266 6.310 3,644 +0.06(+0.96%)
Oct 04, 2016 6.250 6.250 6.250 6.250 554 +0.05(+0.81%)
Oct 03, 2016 6.150 6.265 6.075 6.200 12,698 +0.03(+0.40%)
Sep 30, 2016 6.150 6.175 6.150 6.175 2,378 +0.00(+0.00%)
Sep 29, 2016 6.280 6.280 6.175 6.175 1,120 -0.01(-0.14%)
Sep 28, 2016 6.250 6.300 6.060 6.184 5,072 -0.07(-1.06%)
Sep 27, 2016 6.310 6.338 6.250 6.250 1,244 -0.05(-0.87%)
Sep 26, 2016 6.270 6.305 6.250 6.305 3,474 -0.08(-1.25%)
Sep 23, 2016 6.385 6.385 6.385 6.385 992 +0.05(+0.79%)
Sep 22, 2016 6.335 6.335 6.335 6.335 1,010 +0.11(+1.76%)
Sep 21, 2016 6.325 6.405 6.225 6.225 1,460 -0.10(-1.58%)
Sep 20, 2016 6.400 6.400 6.325 6.325 824 -0.05(-0.78%)
Sep 19, 2016 6.356 6.375 6.356 6.375 1,274 -0.04(-0.70%)
Sep 16, 2016 6.420 6.420 6.420 6.420 1,244 +0.20(+3.13%)
Sep 15, 2016 6.250 6.290 6.215 6.225 2,782 -0.01(-0.08%)
Sep 14, 2016 6.345 6.345 6.230 6.230 1,370 -0.19(-2.96%)
Sep 13, 2016 6.445 6.445 6.325 6.420 1,878 +0.06(+1.02%)
Sep 12, 2016 6.250 6.425 6.245 6.355 9,438 -0.17(-2.61%)
Sep 07, 2016 6.610 6.525 6.525 6.525 14 +0.30(+4.82%)
Sep 06, 2016 6.275 6.335 6.175 6.225 11,910 -0.12(-1.81%)
Sep 02, 2016 6.265 6.340 6.340 6.340 10,800 +0.12(+2.01%)
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.