Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.050 -0.070 (-1.37%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 23, 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 (%)
Dec 30, 2022 5.700 460 +0.17(+3.07%)
Dec 29, 2022 5.805 5.859 5.530 5.530 2,678 +0.01(+0.18%)
Dec 27, 2022 5.520 23 +0.12(+2.22%)
Dec 23, 2022 5.500 5.500 5.390 5.400 2,175 -0.11(-2.00%)
Dec 22, 2022 5.510 5.510 5.510 5.510 104 +0.02(+0.36%)
Dec 21, 2022 5.730 5.750 5.490 5.490 597 +0.13(+2.43%)
Dec 19, 2022 5.360 200 -0.04(-0.74%)
Dec 16, 2022 5.080 6.000 5.080 5.400 41,540 +0.41(+8.22%)
Dec 15, 2022 4.990 4.990 4.990 4.990 396 +0.00(+0.00%)
Dec 14, 2022 5.070 5.070 4.990 4.990 4,697 -0.08(-1.58%)
Dec 13, 2022 5.110 5.110 5.070 5.070 2,426 +0.08(+1.60%)
Dec 12, 2022 5.080 5.080 4.990 4.990 21,922 -0.13(-2.54%)
Dec 09, 2022 5.050 5.120 5.050 5.120 2,150 +0.12(+2.40%)
Dec 08, 2022 4.990 5.000 4.980 5.000 3,092 +0.02(+0.40%)
Dec 07, 2022 4.970 4.980 4.960 4.980 1,203 +0.01(+0.20%)
Dec 06, 2022 5.102 5.102 4.970 4.970 1,197 -0.11(-2.17%)
Dec 05, 2022 4.960 5.080 4.960 5.080 13,465 +0.10(+2.01%)
Dec 02, 2022 5.000 5.150 4.950 4.980 3,397 -0.02(-0.40%)
Dec 01, 2022 5.250 5.250 5.000 5.000 4,620 -0.08(-1.57%)
Nov 30, 2022 5.570 5.570 4.950 5.080 18,324 -0.68(-11.81%)
Nov 29, 2022 5.750 5.760 5.650 5.760 5,862 +0.01(+0.17%)
Nov 28, 2022 5.750 5.750 5.750 5.750 241 +0.10(+1.77%)
Nov 25, 2022 5.660 5.725 5.650 5.650 2,391 +0.14(+2.54%)
Nov 22, 2022 5.510 143 +0.05(+0.92%)
Nov 21, 2022 5.500 5.715 5.450 5.460 2,735 -0.01(-0.21%)
Nov 18, 2022 5.471 5.471 5.471 5.471 308 +0.06(+1.13%)
Nov 17, 2022 5.390 5.436 5.390 5.410 836 +0.02(+0.37%)
Nov 16, 2022 5.350 5.390 5.350 5.390 2,042 +0.19(+3.65%)
Nov 15, 2022 5.350 5.352 5.200 5.200 5,866 -0.13(-2.44%)
Nov 14, 2022 5.300 5.330 5.300 5.330 1,005 +0.05(+0.95%)
Nov 11, 2022 5.321 5.402 5.280 5.280 6,002 +0.00(+0.00%)
Nov 10, 2022 5.280 5.312 5.280 5.280 4,993 +0.00(+0.00%)
Nov 09, 2022 5.379 5.379 5.280 5.280 1,275 +0.00(+0.00%)
Nov 08, 2022 5.385 5.408 5.280 5.280 4,477 -0.02(-0.38%)
Nov 07, 2022 5.260 5.390 5.260 5.300 4,030 +0.10(+1.90%)
Nov 04, 2022 5.233 5.233 5.201 5.201 1,013 +0.02(+0.41%)
Nov 03, 2022 5.170 5.190 5.170 5.180 360 -0.15(-2.72%)
Nov 02, 2022 5.150 5.325 5.150 5.325 463 +0.09(+1.63%)
Nov 01, 2022 5.240 5.240 5.240 5.240 152 +0.13(+2.54%)
Oct 31, 2022 5.110 5.110 5.110 5.110 737 +0.04(+0.79%)
Oct 28, 2022 5.500 5.500 5.070 5.070 1,255 -0.16(-3.07%)
Oct 27, 2022 5.025 5.230 5.025 5.230 1,883 +0.05(+0.97%)
Oct 26, 2022 5.410 5.445 5.100 5.180 6,584 -0.17(-3.18%)
Oct 25, 2022 5.230 5.360 5.090 5.350 3,888 +0.07(+1.42%)
Oct 21, 2022 5.275 175 +0.02(+0.29%)
Oct 20, 2022 5.006 5.260 5.003 5.260 16,792 +0.26(+5.20%)
Oct 19, 2022 5.040 5.060 5.000 5.000 18,579 -0.02(-0.44%)
Oct 18, 2022 5.020 5.022 5.000 5.022 1,261 +0.00(+0.09%)
Oct 17, 2022 5.000 5.026 5.000 5.018 3,285 -0.01(-0.15%)
Oct 14, 2022 5.035 5.035 5.000 5.025 4,998 -0.00(-0.10%)
Oct 13, 2022 5.050 5.050 5.000 5.030 5,258 +0.01(+0.20%)
Oct 12, 2022 5.010 5.020 5.010 5.020 628 +0.01(+0.20%)
Oct 11, 2022 5.050 5.050 5.000 5.010 2,267 -0.01(-0.20%)
Oct 10, 2022 4.960 5.020 4.960 5.020 3,082 +0.00(+0.00%)
Oct 07, 2022 5.050 5.050 5.020 5.020 1,387 +0.00(+0.00%)
Oct 06, 2022 4.850 5.051 4.850 5.020 9,457 +0.07(+1.41%)
Oct 05, 2022 5.300 5.300 4.950 4.950 24,154 -0.43(-7.99%)
Oct 04, 2022 5.380 5.380 5.380 5.380 1,008 -0.14(-2.56%)
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.