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 (%)
Feb 28, 2020 7.070 7.250 7.000 7.000 17,200 -0.34(-4.63%)
Feb 27, 2020 7.351 7.351 7.320 7.340 551 -0.14(-1.87%)
Feb 26, 2020 7.340 7.530 7.340 7.480 1,201 +0.14(+1.91%)
Feb 25, 2020 7.346 7.430 7.307 7.340 1,170 -0.13(-1.74%)
Feb 24, 2020 7.430 7.470 7.430 7.470 226 -0.34(-4.37%)
Feb 21, 2020 7.800 8.000 7.800 7.811 6,000 +0.00(+0.01%)
Feb 20, 2020 7.800 7.820 7.800 7.810 1,440 +0.47(+6.40%)
Feb 19, 2020 7.680 7.810 7.340 7.340 1,454 -0.07(-0.94%)
Feb 18, 2020 7.370 7.410 7.370 7.410 209 -0.28(-3.64%)
Feb 14, 2020 7.475 7.690 7.475 7.690 1,400 +0.09(+1.18%)
Feb 13, 2020 7.435 7.600 7.435 7.600 2,382 +0.00(+0.00%)
Feb 12, 2020 7.365 7.600 7.365 7.600 2,584 +0.27(+3.68%)
Feb 11, 2020 7.340 7.340 7.330 7.330 205 -0.13(-1.72%)
Feb 10, 2020 7.391 7.458 7.391 7.458 749 -0.01(-0.07%)
Feb 07, 2020 7.280 7.500 7.280 7.464 7,300 +0.19(+2.66%)
Feb 06, 2020 7.260 7.270 7.260 7.270 311 -0.28(-3.71%)
Feb 05, 2020 7.550 7.550 7.550 81 +0.00(+0.00%)
Feb 04, 2020 7.684 7.684 7.550 7.550 1,263 -0.10(-1.31%)
Feb 03, 2020 7.690 7.690 7.400 7.650 2,576 +0.08(+1.06%)
Jan 31, 2020 7.700 7.740 7.570 7.570 4,700 -0.16(-2.07%)
Jan 30, 2020 7.730 7.730 7.730 15 +0.00(+0.00%)
Jan 29, 2020 7.800 7.800 7.730 7.730 397 +0.03(+0.39%)
Jan 27, 2020 7.700 7.700 7.700 0 -0.04(-0.52%)
Jan 24, 2020 7.740 7.740 7.740 7.740 400 +0.01(+0.13%)
Jan 23, 2020 7.720 7.800 7.713 7.730 1,347 -0.03(-0.39%)
Jan 22, 2020 7.780 7.780 7.760 7.760 488 -0.14(-1.77%)
Jan 21, 2020 7.780 7.900 7.780 7.900 476 +0.11(+1.41%)
Jan 17, 2020 7.930 7.930 7.790 7.790 400 -0.14(-1.82%)
Jan 15, 2020 7.934 7.934 7.934 0 +0.19(+2.51%)
Jan 14, 2020 7.740 8.000 7.740 7.740 942 -0.21(-2.64%)
Jan 13, 2020 7.750 7.950 7.750 7.950 2,105 -0.04(-0.50%)
Jan 10, 2020 7.912 8.000 7.875 7.990 6,700 -0.01(-0.12%)
Jan 09, 2020 8.000 8.000 8.000 3 +0.00(+0.00%)
Jan 08, 2020 8.000 8.000 8.000 13 +0.00(+0.00%)
Jan 07, 2020 8.000 8.000 8.000 8.000 1,370 +0.00(+0.00%)
Jan 06, 2020 8.000 8.000 8.000 8.000 809 +0.09(+1.14%)
Jan 03, 2020 7.990 8.000 7.900 7.910 4,000 -0.07(-0.88%)
Jan 02, 2020 7.983 7.983 7.980 7.980 582 +0.27(+3.50%)
Dec 31, 2019 7.900 7.975 7.710 7.710 1,700 -0.19(-2.41%)
Dec 30, 2019 7.910 7.910 7.900 7.900 1,308 -0.07(-0.82%)
Dec 27, 2019 8.000 8.000 7.965 7.965 1,400 -0.04(-0.56%)
Dec 26, 2019 7.960 8.010 7.920 8.010 333 -0.05(-0.62%)
Dec 24, 2019 7.980 8.141 7.980 8.060 2,400 +0.06(+0.75%)
Dec 23, 2019 7.990 8.000 7.990 8.000 2,797 +0.10(+1.27%)
Dec 20, 2019 7.900 7.900 7.900 26 +0.00(+0.00%)
Dec 19, 2019 7.900 7.900 7.900 7.900 416 +0.03(+0.38%)
Dec 18, 2019 7.870 7.870 7.870 7.870 223 -0.09(-1.13%)
Dec 17, 2019 7.960 7.960 7.960 7.960 211 +0.00(+0.02%)
Dec 16, 2019 8.000 8.000 7.870 7.959 10,322 -0.04(-0.51%)
Dec 13, 2019 7.930 8.010 7.930 8.000 4,400 +0.12(+1.52%)
Dec 12, 2019 8.000 8.000 7.880 7.880 10,936 -0.12(-1.50%)
Dec 11, 2019 7.930 8.000 7.930 8.000 2,044 +0.05(+0.63%)
Dec 10, 2019 7.960 7.960 7.950 7.950 302 -0.05(-0.62%)
Dec 09, 2019 7.860 8.000 7.860 8.000 1,460 +0.12(+1.52%)
Dec 06, 2019 7.880 7.880 7.880 7.880 200 +0.02(+0.29%)
Dec 05, 2019 7.857 7.857 7.857 7.857 551 +0.05(+0.61%)
Dec 04, 2019 7.930 8.000 7.810 7.810 943 -0.14(-1.80%)
Dec 03, 2019 7.953 7.953 7.953 7.953 316 -0.01(-0.10%)
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.