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 (%)
Apr 30, 2021 10.02 10.02 10.02 271 +0.00(+0.00%)
Apr 29, 2021 10.00 10.02 9.910 10.02 633 +0.12(+1.19%)
Apr 28, 2021 9.900 9.900 9.900 9.900 216 -0.18(-1.81%)
Apr 27, 2021 10.08 10.08 10.08 10.08 462 +0.13(+1.33%)
Apr 26, 2021 10.01 10.01 9.710 9.950 1,854 -0.24(-2.36%)
Apr 23, 2021 10.00 10.19 10.00 10.19 200 +0.14(+1.39%)
Apr 22, 2021 10.02 10.05 9.860 10.05 2,507 +0.01(+0.10%)
Apr 21, 2021 10.03 10.06 10.03 10.04 3,625 -0.12(-1.17%)
Apr 20, 2021 10.83 10.83 10.05 10.16 1,404 +0.08(+0.75%)
Apr 19, 2021 10.05 10.09 10.05 10.08 3,504 -0.12(-1.16%)
Apr 16, 2021 10.35 10.39 10.15 10.20 12,500 -0.24(-2.29%)
Apr 15, 2021 10.23 10.58 10.23 10.44 4,216 -0.12(-1.14%)
Apr 14, 2021 10.55 10.56 10.55 10.56 1,844 -0.22(-2.05%)
Apr 13, 2021 10.85 10.85 10.55 10.78 2,616 +0.03(+0.29%)
Apr 12, 2021 10.60 10.75 10.60 10.75 1,056 -0.05(-0.46%)
Apr 09, 2021 10.55 10.80 10.55 10.80 600 +0.25(+2.37%)
Apr 08, 2021 10.55 10.86 10.55 10.55 1,177 -0.18(-1.68%)
Apr 07, 2021 10.56 10.73 10.21 10.73 1,308 +0.34(+3.27%)
Apr 06, 2021 10.03 10.39 10.03 10.39 827 +0.04(+0.39%)
Apr 05, 2021 10.82 10.83 10.23 10.35 2,888 -0.47(-4.34%)
Apr 01, 2021 10.13 10.82 10.13 10.82 1,700 +0.75(+7.45%)
Mar 31, 2021 10.71 10.76 10.06 10.07 5,294 -0.51(-4.82%)
Mar 30, 2021 10.58 10.58 10.58 10.58 245 +0.11(+1.05%)
Mar 29, 2021 10.53 10.53 10.37 10.47 981 +0.01(+0.10%)
Mar 26, 2021 10.10 10.46 10.02 10.46 6,500 +0.46(+4.60%)
Mar 25, 2021 10.00 10.00 10.00 10.00 450 -0.15(-1.48%)
Mar 24, 2021 10.70 10.70 10.15 10.15 2,912 -0.18(-1.74%)
Mar 23, 2021 10.51 10.51 10.33 10.33 971 -0.17(-1.62%)
Mar 22, 2021 10.65 10.65 10.50 10.50 2,462 +0.10(+0.96%)
Mar 19, 2021 10.80 10.80 10.34 10.40 600 -0.40(-3.70%)
Mar 18, 2021 10.58 10.89 10.58 10.80 3,642 -0.08(-0.73%)
Mar 17, 2021 10.89 10.89 10.76 10.88 2,035 +0.17(+1.58%)
Mar 16, 2021 10.95 10.95 10.71 10.71 2,985 -0.19(-1.74%)
Mar 15, 2021 10.75 10.90 10.75 10.90 992 -0.04(-0.37%)
Mar 12, 2021 10.86 10.95 10.86 10.94 7,700 +0.09(+0.83%)
Mar 11, 2021 10.80 10.85 10.80 10.85 9,650 +0.01(+0.09%)
Mar 10, 2021 10.80 10.84 10.65 10.84 954 +0.05(+0.46%)
Mar 09, 2021 10.68 10.85 10.58 10.79 1,753 +0.07(+0.65%)
Mar 08, 2021 10.84 10.84 10.68 10.72 2,026 +0.05(+0.47%)
Mar 05, 2021 10.45 10.69 10.45 10.67 4,100 -0.06(-0.59%)
Mar 04, 2021 10.81 10.82 10.70 10.73 7,584 -0.06(-0.53%)
Mar 03, 2021 10.52 10.81 10.52 10.79 2,416 -0.04(-0.37%)
Mar 02, 2021 10.61 10.83 10.58 10.83 1,466 +0.16(+1.50%)
Mar 01, 2021 10.50 10.78 10.50 10.67 2,196 +0.11(+1.04%)
Feb 26, 2021 10.24 10.58 10.24 10.56 1,500 +0.01(+0.08%)
Feb 25, 2021 10.77 10.77 10.55 10.55 777 +0.00(+0.01%)
Feb 24, 2021 10.50 10.80 10.50 10.55 1,135 -0.14(-1.31%)
Feb 23, 2021 10.60 10.69 9.742 10.69 7,259 +0.00(+0.01%)
Feb 22, 2021 10.53 10.76 10.53 10.69 2,531 +0.17(+1.65%)
Feb 19, 2021 10.54 10.80 10.44 10.52 3,700 -0.02(-0.21%)
Feb 18, 2021 10.40 10.80 10.40 10.54 6,672 +0.04(+0.35%)
Feb 17, 2021 10.52 10.52 10.40 10.50 3,452 +0.12(+1.16%)
Feb 16, 2021 10.29 10.38 10.25 10.38 5,919 +0.11(+1.05%)
Feb 12, 2021 9.526 10.27 9.526 10.27 1,000 +0.02(+0.22%)
Feb 11, 2021 10.20 10.44 10.20 10.25 4,070 +0.02(+0.15%)
Feb 10, 2021 9.800 10.25 9.250 10.23 8,583 -0.08(-0.82%)
Feb 09, 2021 10.29 10.32 10.26 10.32 4,437 +0.17(+1.67%)
Feb 08, 2021 9.850 10.16 9.830 10.15 12,066 +0.37(+3.78%)
Feb 05, 2021 9.850 9.850 9.310 9.780 2,000 -0.02(-0.20%)
Feb 04, 2021 9.720 9.850 9.570 9.800 6,903 +0.42(+4.51%)
Feb 03, 2021 9.250 9.550 9.250 9.377 7,277 +0.09(+0.93%)
Feb 02, 2021 9.500 9.640 9.250 9.290 8,146 +0.07(+0.81%)
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.