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 30, 2020 9.480 9.480 8.940 8.940 300 -0.43(-4.59%)
Oct 29, 2020 10.07 10.07 9.260 9.370 2,215 -0.75(-7.41%)
Oct 28, 2020 9.740 10.12 9.740 10.12 2,182 +0.18(+1.81%)
Oct 27, 2020 10.46 10.46 9.940 9.940 5,077 -0.67(-6.31%)
Oct 26, 2020 10.71 10.79 10.61 10.61 4,912 -0.43(-3.89%)
Oct 23, 2020 10.91 11.05 10.61 11.04 6,600 +0.19(+1.74%)
Oct 22, 2020 11.36 11.66 10.54 10.85 13,252 -0.15(-1.36%)
Oct 21, 2020 10.98 11.25 10.70 11.00 21,315 +0.65(+6.28%)
Oct 20, 2020 10.00 10.69 9.830 10.35 27,949 +0.50(+5.08%)
Oct 19, 2020 9.637 9.890 9.500 9.850 20,166 +0.05(+0.51%)
Oct 16, 2020 9.200 9.870 9.130 9.800 39,700 +0.67(+7.34%)
Oct 15, 2020 8.405 9.650 8.405 9.130 9,422 +0.64(+7.54%)
Oct 14, 2020 8.062 8.490 8.062 8.490 1,655 +0.19(+2.29%)
Oct 13, 2020 8.300 8.448 8.300 8.300 1,519 +0.05(+0.61%)
Oct 12, 2020 8.250 8.250 8.250 8.250 1,039 -0.11(-1.29%)
Oct 09, 2020 7.820 8.358 7.780 8.358 26,500 +0.55(+7.02%)
Oct 08, 2020 7.800 7.848 7.800 7.810 5,731 +0.23(+3.03%)
Oct 07, 2020 7.660 7.900 7.580 7.580 9,831 +0.04(+0.56%)
Oct 06, 2020 7.664 7.664 7.538 7.538 1,647 +0.13(+1.73%)
Oct 05, 2020 7.460 7.460 7.230 7.410 2,042 -0.01(-0.13%)
Oct 02, 2020 7.450 7.450 7.420 7.420 2,100 -0.41(-5.24%)
Oct 01, 2020 7.450 7.830 7.450 7.830 377 +0.12(+1.56%)
Sep 30, 2020 7.880 7.880 7.400 7.710 957 +0.25(+3.35%)
Sep 29, 2020 7.360 7.890 7.360 7.460 777 +0.06(+0.81%)
Sep 28, 2020 7.790 7.790 7.400 7.400 539 -0.47(-5.97%)
Sep 25, 2020 7.250 7.870 7.250 7.870 200 -0.01(-0.13%)
Sep 24, 2020 7.510 7.880 7.510 7.880 353 +0.21(+2.74%)
Sep 23, 2020 7.890 7.900 7.670 7.670 996 -0.23(-2.91%)
Sep 22, 2020 7.570 7.900 7.570 7.900 2,814 +0.03(+0.38%)
Sep 21, 2020 7.550 7.870 7.510 7.870 1,126 -0.06(-0.76%)
Sep 18, 2020 7.490 7.930 7.490 7.930 10,200 +0.24(+3.12%)
Sep 17, 2020 7.390 7.730 7.390 7.690 1,219 +0.34(+4.63%)
Sep 16, 2020 7.350 7.350 7.350 7.350 1,252 -0.50(-6.37%)
Sep 15, 2020 7.310 7.850 7.310 7.850 1,038 +0.58(+7.98%)
Sep 14, 2020 7.380 7.431 7.270 7.270 3,913 +0.00(+0.00%)
Sep 11, 2020 7.520 7.520 7.270 7.270 1,400 -0.25(-3.32%)
Sep 10, 2020 7.540 7.630 7.520 7.520 1,573 +0.00(+0.00%)
Sep 09, 2020 7.550 7.630 7.520 7.520 1,040 +0.00(+0.00%)
Sep 08, 2020 7.890 7.890 7.520 7.520 3,224 -0.04(-0.53%)
Sep 04, 2020 7.560 7.560 7.560 7.560 100 -0.17(-2.23%)
Sep 03, 2020 7.732 7.732 7.732 7.732 204 -0.26(-3.21%)
Sep 02, 2020 8.000 8.050 7.989 7.989 2,351 -0.04(-0.51%)
Sep 01, 2020 7.760 8.050 7.760 8.030 1,649 +0.48(+6.36%)
Aug 31, 2020 7.550 7.550 7.550 7.550 568 -0.27(-3.49%)
Aug 28, 2020 7.790 7.823 7.545 7.823 7,200 +0.03(+0.42%)
Aug 27, 2020 7.790 7.790 7.790 167 +0.00(+0.00%)
Aug 26, 2020 7.600 7.790 7.500 7.790 3,460 +0.29(+3.87%)
Aug 25, 2020 7.520 7.610 7.500 7.500 2,072 -0.28(-3.60%)
Aug 24, 2020 7.500 7.780 7.500 7.780 2,320 +0.29(+3.87%)
Aug 21, 2020 7.520 7.523 7.365 7.490 2,400 +0.15(+2.03%)
Aug 20, 2020 7.110 7.497 7.110 7.341 344 +0.21(+2.96%)
Aug 19, 2020 7.460 7.460 7.130 7.130 371 -0.22(-2.99%)
Aug 18, 2020 7.230 7.350 7.110 7.350 1,445 +0.07(+1.03%)
Aug 17, 2020 7.280 7.350 7.275 7.275 2,386 -0.00(-0.07%)
Aug 14, 2020 7.280 7.280 7.280 7.280 100 -0.06(-0.82%)
Aug 13, 2020 7.310 7.340 7.280 7.340 1,277 +0.04(+0.55%)
Aug 12, 2020 7.350 7.350 7.300 7.300 4,314 +0.00(+0.00%)
Aug 11, 2020 7.350 7.600 7.300 7.300 9,389 -0.04(-0.50%)
Aug 10, 2020 7.428 7.428 7.300 7.337 1,967 -0.08(-1.11%)
Aug 07, 2020 7.300 7.419 7.300 7.419 800 +0.07(+0.94%)
Aug 06, 2020 7.350 7.474 7.180 7.350 4,810 -0.07(-0.90%)
Aug 05, 2020 7.170 7.560 7.170 7.417 3,381 +0.19(+2.66%)
Aug 04, 2020 7.169 7.225 7.169 7.225 457 +0.02(+0.28%)
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.