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 (%)
Apr 30, 2019 7.688 7.688 7.688 52 +0.00(+0.00%)
Apr 29, 2019 7.688 7.688 7.688 7.688 756 -0.30(-3.78%)
Apr 26, 2019 7.990 7.990 7.990 38 +0.00(+0.00%)
Apr 25, 2019 7.990 7.990 7.990 7.990 112 +0.00(+0.00%)
Apr 24, 2019 7.713 7.990 7.713 7.990 1,484 +0.34(+4.44%)
Apr 23, 2019 7.630 7.750 7.600 7.650 6,884 +0.06(+0.79%)
Apr 22, 2019 8.000 8.000 7.590 7.590 1,187 -0.43(-5.42%)
Apr 18, 2019 7.544 8.250 7.544 8.025 1,500 -0.03(-0.32%)
Apr 17, 2019 7.850 8.150 7.750 8.050 4,936 +0.20(+2.55%)
Apr 16, 2019 8.210 8.256 6.950 7.850 10,239 -0.79(-9.20%)
Apr 15, 2019 8.730 8.730 8.500 8.645 1,025 -0.03(-0.29%)
Apr 12, 2019 8.900 8.950 8.300 8.670 15,900 -0.03(-0.34%)
Apr 11, 2019 8.800 8.800 8.650 8.700 947 +0.05(+0.58%)
Apr 10, 2019 8.650 8.750 8.420 8.650 2,222 +0.03(+0.35%)
Apr 09, 2019 8.800 9.150 8.600 8.620 5,251 -0.46(-5.07%)
Apr 08, 2019 8.730 9.250 8.500 9.080 16,220 +0.00(+0.00%)
Apr 05, 2019 9.020 9.150 8.630 9.080 30,100 -0.21(-2.26%)
Apr 04, 2019 9.160 9.320 9.020 9.290 22,024 +0.09(+0.98%)
Apr 03, 2019 9.150 9.200 8.967 9.200 44,976 +0.15(+1.66%)
Apr 02, 2019 8.746 9.110 8.616 9.050 10,572 +0.20(+2.26%)
Apr 01, 2019 8.750 9.000 8.500 8.850 9,280 +0.30(+3.51%)
Mar 29, 2019 8.800 9.220 8.550 8.550 7,800 -0.05(-0.58%)
Mar 28, 2019 8.780 9.000 8.308 8.600 15,734 -0.35(-3.91%)
Mar 27, 2019 7.910 9.120 7.910 8.950 70,618 +1.04(+13.15%)
Mar 25, 2019 7.910 7.910 7.910 0 -0.30(-3.65%)
Mar 22, 2019 8.100 8.460 8.050 8.210 6,100 +0.09(+1.07%)
Mar 21, 2019 8.016 8.200 8.016 8.123 4,029 +0.11(+1.42%)
Mar 20, 2019 8.100 8.100 8.010 8.010 2,957 +0.01(+0.12%)
Mar 19, 2019 8.700 8.750 8.000 8.000 18,726 -0.35(-4.19%)
Mar 18, 2019 8.180 9.190 7.780 8.350 77,955 +0.45(+5.70%)
Mar 15, 2019 8.203 8.203 7.850 7.900 3,100 -0.25(-3.07%)
Mar 14, 2019 8.050 8.150 8.050 8.150 1,146 +0.07(+0.87%)
Mar 13, 2019 7.550 8.795 7.550 8.080 71,115 +0.43(+5.62%)
Mar 11, 2019 7.650 7.650 7.650 0 -0.30(-3.72%)
Mar 08, 2019 7.900 8.436 7.880 7.946 2,700 +0.15(+1.87%)
Mar 07, 2019 8.008 8.030 7.648 7.800 4,621 -0.20(-2.50%)
Mar 06, 2019 7.320 8.400 7.320 8.000 30,160 +0.77(+10.65%)
Mar 05, 2019 7.130 7.230 7.100 7.230 3,322 -0.29(-3.86%)
Mar 04, 2019 7.520 7.520 7.520 37 +0.00(+0.00%)
Mar 01, 2019 7.480 7.520 7.480 7.520 300 +0.29(+4.01%)
Feb 28, 2019 7.230 7.230 7.230 103 +0.00(+0.00%)
Feb 27, 2019 7.540 7.540 7.230 7.230 513 -0.22(-2.95%)
Feb 26, 2019 7.400 7.450 7.400 7.450 618 +0.03(+0.40%)
Feb 25, 2019 7.146 7.639 7.146 7.420 4,519 +0.19(+2.63%)
Feb 22, 2019 7.550 7.650 7.185 7.230 12,700 -0.32(-4.24%)
Feb 21, 2019 7.310 7.550 7.310 7.550 2,064 +0.53(+7.55%)
Feb 20, 2019 7.357 7.357 7.020 7.020 1,144 -0.28(-3.84%)
Feb 19, 2019 7.315 7.315 7.300 7.300 288 +0.15(+2.10%)
Feb 15, 2019 7.150 7.425 7.013 7.150 17,100 +0.00(+0.00%)
Feb 14, 2019 7.150 7.470 7.150 7.150 4,337 -0.27(-3.64%)
Feb 13, 2019 7.200 7.420 7.150 7.420 4,296 +0.22(+3.06%)
Feb 12, 2019 7.180 7.360 7.180 7.200 1,407 +0.00(+0.00%)
Feb 11, 2019 7.500 7.500 7.170 7.200 1,069 -0.31(-4.13%)
Feb 08, 2019 7.510 7.510 7.510 7.510 1,000 +0.31(+4.30%)
Feb 07, 2019 7.190 7.200 7.190 7.200 728 +0.04(+0.56%)
Feb 06, 2019 7.164 7.164 7.160 14 -0.00(-0.05%)
Feb 05, 2019 7.170 7.530 7.150 7.164 4,597 +0.01(+0.19%)
Feb 04, 2019 7.160 7.200 7.150 7.150 4,961 -0.40(-5.30%)
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.