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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2016 6.210 6.595 6.210 6.215 10,760 +0.00(+0.08%)
Aug 31, 2016 6.125 6.475 6.125 6.210 10,918 -0.17(-2.59%)
Aug 30, 2016 6.150 6.475 6.150 6.375 9,254 +0.27(+4.42%)
Aug 29, 2016 6.365 6.365 6.050 6.105 1,120 -0.32(-4.98%)
Aug 26, 2016 6.365 6.425 6.265 6.425 6,396 +0.01(+0.14%)
Aug 25, 2016 6.380 6.445 6.335 6.416 2,466 -0.08(-1.29%)
Aug 24, 2016 6.400 6.575 6.400 6.500 7,220 +0.09(+1.47%)
Aug 22, 2016 6.440 6.406 6.406 6.406 4 +0.08(+1.20%)
Aug 19, 2016 6.250 6.375 6.250 6.330 10,898 -0.10(-1.56%)
Aug 18, 2016 6.400 6.430 6.400 6.430 2,006 -0.05(-0.77%)
Aug 16, 2016 6.390 6.480 6.480 6.480 200 +0.20(+3.18%)
Aug 15, 2016 6.750 6.750 6.280 6.280 9,754 -0.57(-8.32%)
Aug 12, 2016 6.584 6.990 6.584 6.850 2,480 -0.11(-1.56%)
Aug 11, 2016 6.885 7.125 6.885 6.959 3,148 -0.11(-1.58%)
Aug 10, 2016 6.995 7.075 6.995 7.070 2,436 +0.08(+1.07%)
Aug 09, 2016 7.200 7.200 6.900 6.995 21,922 -0.21(-2.85%)
Aug 08, 2016 7.205 7.250 7.125 7.200 10,168 +0.00(+0.04%)
Aug 05, 2016 7.077 7.290 7.075 7.197 8,834 +0.15(+2.09%)
Aug 02, 2016 7.175 7.050 7.050 7.050 56 -0.12(-1.63%)
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.