Skip to main content

Jewett-Cameron Trd (NQ: JCTCF )

5.338 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 7.050 7.050 7.000 7.000 1,704 +0.07(+0.94%)
Sep 26, 2017 6.935 6.935 6.935 154 -0.05(-0.67%)
Sep 25, 2017 6.982 6.982 6.982 6.982 1,920 +0.13(+1.93%)
Sep 22, 2017 6.850 6.850 6.850 6.850 336 +0.02(+0.37%)
Sep 20, 2017 6.825 6.825 6.825 82 +0.03(+0.37%)
Sep 19, 2017 6.753 6.825 6.753 6.800 5,078 +0.05(+0.70%)
Sep 18, 2017 6.900 6.900 6.753 6.753 2,282 -0.25(-3.54%)
Sep 15, 2017 6.961 7.000 6.961 7.000 1,778 +0.00(+0.06%)
Sep 14, 2017 6.925 6.996 6.925 6.996 914 +0.07(+0.99%)
Sep 13, 2017 6.928 6.928 6.928 6.928 704 -0.12(-1.70%)
Sep 12, 2017 6.950 7.048 6.950 7.048 548 +0.14(+1.95%)
Sep 11, 2017 6.912 6.912 6.912 6.912 2,300 -0.08(-1.11%)
Sep 07, 2017 6.990 6.990 6.990 2 -0.06(-0.85%)
Sep 06, 2017 7.050 7.050 7.050 7.050 2,632 -0.10(-1.40%)
Sep 05, 2017 7.152 7.152 7.147 7.150 1,282 +0.20(+2.88%)
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.