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 +0.246 (+4.80%)
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 (%)
Oct 31, 2019 7.800 7.800 7.720 7.720 1,561 +0.03(+0.39%)
Oct 30, 2019 7.690 7.690 7.690 25 +0.00(+0.00%)
Oct 29, 2019 7.650 7.690 7.600 7.690 711 -0.06(-0.77%)
Oct 28, 2019 7.750 7.750 7.750 11 +0.00(+0.00%)
Oct 24, 2019 7.750 7.750 7.750 0 -0.24(-2.96%)
Oct 22, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 17, 2019 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 16, 2019 7.691 7.987 7.691 7.987 450 +0.31(+4.10%)
Oct 15, 2019 7.672 7.672 7.672 80 +0.00(+0.00%)
Oct 10, 2019 7.672 7.672 7.672 0 +0.07(+0.95%)
Oct 09, 2019 7.600 7.600 7.600 63 +0.00(+0.00%)
Oct 08, 2019 7.600 7.600 7.600 28 +0.00(+0.00%)
Oct 07, 2019 7.600 7.600 7.600 7.600 120 +0.03(+0.40%)
Oct 04, 2019 7.600 7.600 7.570 7.570 400 -0.06(-0.76%)
Oct 03, 2019 7.628 7.628 7.628 91 +0.00(+0.00%)
Oct 02, 2019 7.628 7.628 7.628 9 +0.00(+0.00%)
Oct 01, 2019 7.580 7.628 7.580 7.628 1,488 -0.35(-4.41%)
Sep 30, 2019 7.980 7.980 7.980 3 +0.00(+0.00%)
Sep 27, 2019 7.970 7.980 7.970 7.980 500 +0.02(+0.25%)
Sep 26, 2019 7.628 7.960 7.628 7.960 1,570 +0.40(+5.29%)
Sep 25, 2019 7.560 7.560 7.560 128 +0.00(+0.00%)
Sep 24, 2019 7.560 7.560 7.560 7.560 596 -0.01(-0.13%)
Sep 23, 2019 7.570 7.570 7.570 7.570 250 +0.12(+1.61%)
Sep 20, 2019 8.000 8.000 7.450 7.450 2,300 -0.33(-4.24%)
Sep 19, 2019 7.489 7.780 7.489 7.780 1,231 -0.07(-0.89%)
Sep 18, 2019 7.620 7.850 7.180 7.850 3,106 -0.12(-1.51%)
Sep 17, 2019 7.870 7.970 7.870 7.970 1,182 +0.13(+1.66%)
Sep 16, 2019 7.840 7.840 7.840 7.840 499 +0.15(+1.95%)
Sep 13, 2019 7.710 7.710 7.690 7.690 400 +0.00(+0.00%)
Sep 12, 2019 7.400 7.690 7.400 7.690 545 +0.28(+3.76%)
Sep 11, 2019 7.649 7.710 7.411 7.411 1,500 -0.30(-3.88%)
Sep 10, 2019 7.690 7.710 7.660 7.710 1,934 +0.00(+0.00%)
Sep 09, 2019 7.710 7.710 7.710 159 +0.00(+0.00%)
Sep 06, 2019 7.726 7.726 7.710 7.710 1,300 -0.29(-3.63%)
Sep 05, 2019 8.000 8.000 8.000 8.000 184 -0.10(-1.23%)
Sep 04, 2019 7.770 8.100 7.750 8.100 1,135 +0.06(+0.81%)
Sep 03, 2019 8.035 8.035 8.035 1 +0.00(+0.00%)
Aug 30, 2019 8.035 8.035 8.035 5 +0.00(+0.00%)
Aug 29, 2019 8.035 8.035 8.035 38 +0.00(+0.00%)
Aug 28, 2019 8.035 8.035 8.035 35 +0.00(+0.00%)
Aug 27, 2019 8.261 8.261 8.035 8.035 600 -0.06(-0.80%)
Aug 26, 2019 7.850 8.280 7.850 8.100 3,553 -0.16(-1.94%)
Aug 21, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 20, 2019 8.260 8.260 8.260 69 +0.00(+0.00%)
Aug 16, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 14, 2019 8.260 8.260 8.260 0 +0.00(+0.00%)
Aug 13, 2019 8.260 8.260 8.260 8.260 265 +0.36(+4.56%)
Aug 12, 2019 7.900 7.900 7.900 7.900 200 +0.11(+1.41%)
Aug 09, 2019 7.900 7.900 7.700 7.790 7,700 +0.03(+0.39%)
Aug 08, 2019 7.970 8.265 7.760 7.760 6,336 -0.07(-0.89%)
Aug 07, 2019 8.000 8.008 7.760 7.830 4,420 -0.01(-0.13%)
Aug 06, 2019 7.900 8.080 7.840 7.840 1,705 +0.04(+0.51%)
Aug 05, 2019 7.841 7.946 7.800 7.800 4,929 -0.03(-0.38%)
Aug 02, 2019 8.340 8.535 7.793 7.830 9,700 -0.22(-2.73%)
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.