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: 2:58 PM EDT, Apr 24, 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 29, 2017 5.900 5.900 5.900 24 -0.02(-0.42%)
Jun 28, 2017 5.900 6.025 5.900 5.925 4,536 +0.02(+0.42%)
Jun 27, 2017 5.875 5.900 5.875 5.900 2,264 -0.10(-1.67%)
Jun 22, 2017 6.000 6.000 6.000 220 -0.47(-7.34%)
Jun 21, 2017 6.475 6.475 6.475 6.475 200 +0.28(+4.48%)
Jun 20, 2017 6.500 6.500 6.177 6.198 5,900 -0.05(-0.84%)
Jun 19, 2017 6.350 6.350 5.811 6.250 46,626 +0.08(+1.21%)
Jun 16, 2017 6.175 6.175 6.175 6.175 1,014 +0.12(+1.93%)
Jun 15, 2017 6.200 6.200 6.058 6.058 1,622 +0.06(+0.97%)
Jun 14, 2017 6.150 6.200 6.000 6.000 2,110 -0.20(-3.23%)
Jun 13, 2017 6.200 6.200 6.200 6.200 1,112 +0.20(+3.33%)
Jun 12, 2017 5.750 6.000 5.750 6.000 11,466 +0.25(+4.35%)
Jun 06, 2017 5.750 5.750 5.750 180 +0.03(+0.44%)
Jun 05, 2017 5.725 5.734 5.725 5.725 6,654 -0.03(-0.43%)
Jun 01, 2017 5.750 5.750 5.750 6 +0.00(+0.00%)
May 31, 2017 5.750 5.750 5.750 5.750 476 -0.12(-2.13%)
May 30, 2017 5.822 5.875 5.822 5.875 2,294 +0.12(+2.17%)
May 26, 2017 5.750 5.750 5.750 5.750 9,236 +0.00(+0.00%)
May 25, 2017 5.800 5.838 5.750 5.750 18,952 +0.00(+0.00%)
May 24, 2017 5.744 5.875 5.708 5.750 19,526 +0.12(+2.22%)
May 23, 2017 5.625 5.625 5.625 5.625 200 +0.00(+0.00%)
May 22, 2017 5.625 5.625 5.625 5.625 320 -0.10(-1.75%)
May 19, 2017 5.737 5.737 5.725 5.725 1,818 -0.03(-0.43%)
May 17, 2017 5.750 5.750 5.750 98 +0.00(+0.00%)
May 11, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
May 09, 2017 5.750 5.750 5.750 6 +0.08(+1.32%)
May 05, 2017 5.675 5.675 5.675 130 -0.08(-1.30%)
May 04, 2017 5.850 5.850 5.750 5.750 4,402 -0.10(-1.67%)
May 03, 2017 5.848 5.848 5.848 5.848 416 -0.00(-0.04%)
May 02, 2017 5.950 5.950 5.825 5.850 4,502 +0.02(+0.43%)
May 01, 2017 5.750 5.825 5.750 5.825 1,760 -0.06(-1.09%)
Apr 28, 2017 5.650 5.889 5.650 5.889 1,146 +0.26(+4.65%)
Apr 27, 2017 5.775 5.775 5.700 5.628 2,084 -0.25(-4.21%)
Apr 25, 2017 5.875 5.875 5.875 0 -0.12(-1.95%)
Apr 24, 2017 6.000 6.000 5.975 5.992 17,122 -0.00(-0.02%)
Apr 20, 2017 5.993 5.993 5.993 12 -0.16(-2.55%)
Apr 19, 2017 6.000 6.350 6.000 6.150 2,958 +0.12(+2.07%)
Apr 18, 2017 6.025 6.025 6.025 6.025 1,984 -0.25(-3.98%)
Apr 12, 2017 6.275 6.275 6.275 152 +0.25(+4.15%)
Apr 11, 2017 6.025 6.025 6.025 6.025 402 +0.00(+0.00%)
Apr 10, 2017 6.075 6.075 6.025 6.025 2,082 -0.05(-0.82%)
Apr 07, 2017 6.100 6.100 6.025 6.075 5,174 +0.00(+0.00%)
Apr 06, 2017 6.100 6.100 6.075 6.075 802 +0.03(+0.41%)
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.