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 +0.250 (+4.88%)
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 (%)
Dec 28, 2017 7.500 7.500 7.500 0 +0.03(+0.33%)
Dec 27, 2017 7.720 7.720 7.475 7.475 8,966 -0.10(-1.32%)
Dec 26, 2017 7.788 7.788 7.250 7.575 18,582 +0.03(+0.33%)
Dec 22, 2017 7.700 7.700 7.387 7.550 7,716 -0.20(-2.58%)
Dec 21, 2017 7.675 7.750 7.675 7.750 4,334 +0.09(+1.17%)
Dec 20, 2017 7.660 7.675 7.660 7.660 2,788 -0.09(-1.16%)
Dec 19, 2017 7.750 7.750 7.750 7.750 508 +0.12(+1.64%)
Dec 18, 2017 7.700 7.700 7.625 7.625 3,182 -0.08(-0.97%)
Dec 15, 2017 7.700 7.700 7.700 7.700 5,840 +0.10(+1.32%)
Dec 14, 2017 7.600 7.600 7.600 7.600 20,204 +0.02(+0.33%)
Dec 13, 2017 7.300 7.750 7.300 7.575 9,748 -0.02(-0.33%)
Dec 11, 2017 7.600 7.600 7.600 2,302 +0.24(+3.24%)
Dec 07, 2017 7.362 7.362 7.362 2,806 -0.51(-6.52%)
Dec 06, 2017 7.573 7.925 7.573 7.875 4,026 +0.33(+4.30%)
Dec 05, 2017 7.500 7.700 7.500 7.550 11,026 -0.20(-2.58%)
Dec 04, 2017 7.950 7.750 7.750 8,280 -0.20(-2.52%)
Dec 01, 2017 7.950 7.950 7.950 7.950 794 +0.33(+4.26%)
Nov 30, 2017 7.623 7.625 7.623 7.625 1,166 +0.12(+1.67%)
Nov 29, 2017 7.646 7.646 7.350 7.500 11,062 -0.17(-2.27%)
Nov 28, 2017 7.775 7.788 7.674 7.674 4,956 -0.08(-0.98%)
Nov 27, 2017 7.515 7.750 7.515 7.750 10,472 +0.33(+4.38%)
Nov 24, 2017 7.412 7.425 7.412 7.425 9,436 -0.15(-1.98%)
Nov 22, 2017 7.575 7.575 7.575 7.575 682 -0.17(-2.26%)
Nov 21, 2017 7.750 7.750 7.750 7.750 992 -0.00(-0.03%)
Nov 20, 2017 7.600 7.753 7.600 7.753 4,180 +0.16(+2.14%)
Nov 17, 2017 7.875 7.875 7.590 7.590 1,164 -0.16(-2.06%)
Nov 16, 2017 7.711 7.750 7.711 7.750 442 +0.25(+3.33%)
Nov 15, 2017 7.200 8.060 7.175 7.500 10,260 +0.25(+3.48%)
Nov 14, 2017 7.250 7.250 7.062 7.247 4,056 -0.03(-0.38%)
Nov 13, 2017 7.750 7.750 6.800 7.275 7,826 -0.44(-5.67%)
Nov 10, 2017 8.125 8.125 7.713 7.713 9,400 -0.16(-2.06%)
Nov 09, 2017 7.875 7.875 7.875 7.875 356 +0.00(+0.00%)
Nov 07, 2017 7.875 7.875 7.875 378 +0.04(+0.57%)
Nov 06, 2017 7.700 8.075 7.700 7.830 4,126 +0.21(+2.69%)
Nov 03, 2017 8.250 8.250 7.625 7.625 3,436 -0.25(-3.17%)
Nov 02, 2017 8.025 8.075 7.773 7.875 4,324 -0.50(-5.97%)
Nov 01, 2017 7.553 8.425 7.553 8.375 1,912 +0.56(+7.12%)
Oct 31, 2017 7.975 8.760 7.800 7.818 11,512 -0.06(-0.72%)
Oct 30, 2017 7.369 8.950 7.303 7.875 20,606 +0.65(+9.00%)
Oct 27, 2017 7.125 7.225 7.125 7.225 9,218 +0.00(+0.00%)
Oct 26, 2017 7.250 7.250 7.175 7.225 2,012 +0.10(+1.40%)
Oct 25, 2017 7.450 7.450 6.950 7.125 6,926 -0.03(-0.35%)
Oct 24, 2017 7.100 7.250 7.050 7.150 23,512 +0.12(+1.78%)
Oct 23, 2017 6.940 7.025 6.940 7.025 1,092 +0.12(+1.81%)
Oct 20, 2017 6.875 6.943 6.850 6.900 4,064 +0.03(+0.36%)
Oct 19, 2017 6.900 7.000 6.875 6.875 6,422 -0.12(-1.79%)
Oct 18, 2017 6.975 7.040 6.900 7.000 9,232 +0.00(+0.00%)
Oct 17, 2017 7.025 7.250 7.000 7.000 9,120 +0.04(+0.52%)
Oct 16, 2017 7.025 7.250 6.950 6.964 74,512 -0.01(-0.09%)
Oct 13, 2017 6.971 6.971 6.971 6.971 226 +0.02(+0.29%)
Oct 12, 2017 6.950 6.950 6.950 6.950 2,116 +0.00(+0.00%)
Oct 11, 2017 6.975 6.975 6.950 6.950 11,018 -0.02(-0.36%)
Oct 09, 2017 6.975 6.975 6.975 38 -0.03(-0.36%)
Oct 05, 2017 7.000 7.000 7.000 228 +0.08(+1.08%)
Oct 04, 2017 6.950 6.950 6.925 6.925 5,042 +0.00(+0.00%)
Oct 03, 2017 6.925 6.990 6.814 6.925 4,004 -0.08(-1.07%)
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.