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 (%)
Nov 30, 2023 4.900 4.900 4.850 4.860 11,937 +0.00(+0.00%)
Nov 29, 2023 4.940 4.950 4.860 4.860 22,007 +0.26(+5.65%)
Nov 28, 2023 4.660 4.750 4.600 4.600 24,224 -0.04(-0.86%)
Nov 27, 2023 4.710 4.730 4.640 4.640 1,919 -0.09(-1.90%)
Nov 24, 2023 4.730 4.750 4.730 4.730 1,582 -0.05(-1.05%)
Nov 22, 2023 4.770 4.800 4.630 4.780 9,747 -0.13(-2.65%)
Nov 21, 2023 4.900 4.910 4.900 4.910 620 +0.02(+0.34%)
Nov 20, 2023 4.763 4.990 4.763 4.894 11,081 +0.12(+2.59%)
Nov 17, 2023 4.750 4.770 4.750 4.770 1,229 +0.07(+1.49%)
Nov 16, 2023 4.650 4.745 4.650 4.700 2,363 +0.05(+1.08%)
Nov 15, 2023 4.680 4.680 4.650 4.650 949 -0.06(-1.27%)
Nov 14, 2023 4.800 4.800 4.710 4.710 602 +0.01(+0.21%)
Nov 13, 2023 4.660 4.700 4.650 4.700 8,255 -0.02(-0.42%)
Nov 10, 2023 4.700 4.720 4.690 4.720 3,604 +0.12(+2.61%)
Nov 09, 2023 4.610 4.630 4.570 4.600 4,654 -0.03(-0.65%)
Nov 08, 2023 4.596 4.640 4.596 4.630 8,263 +0.07(+1.54%)
Nov 07, 2023 4.600 4.600 4.560 4.560 2,286 -0.01(-0.22%)
Nov 06, 2023 4.610 4.620 4.570 4.570 3,624 -0.01(-0.22%)
Nov 03, 2023 4.600 4.625 4.580 4.580 7,349 +0.00(+0.00%)
Nov 02, 2023 4.670 4.680 4.580 4.580 887 +0.00(+0.00%)
Nov 01, 2023 4.515 4.610 4.515 4.580 2,690 +0.03(+0.66%)
Oct 31, 2023 4.550 4.550 4.550 4.550 635 -0.05(-1.09%)
Oct 30, 2023 4.640 4.670 4.600 4.600 2,427 -0.01(-0.22%)
Oct 27, 2023 4.630 4.650 4.610 4.610 7,733 -0.03(-0.65%)
Oct 26, 2023 4.680 4.680 4.640 4.640 679 +0.01(+0.22%)
Oct 25, 2023 4.630 4.630 4.630 4.630 911 +0.00(+0.00%)
Oct 24, 2023 4.630 4.680 4.630 4.630 1,311 -0.02(-0.43%)
Oct 23, 2023 4.684 4.684 4.630 4.650 2,334 -0.03(-0.64%)
Oct 20, 2023 4.680 4.680 4.680 4.680 400 +0.01(+0.21%)
Oct 19, 2023 4.630 4.670 4.630 4.670 1,710 +0.02(+0.43%)
Oct 18, 2023 4.690 4.690 4.650 4.650 729 +0.02(+0.43%)
Oct 17, 2023 4.630 4.730 4.630 4.630 4,637 -0.01(-0.22%)
Oct 16, 2023 4.700 4.700 4.640 4.640 2,172 +0.00(+0.00%)
Oct 13, 2023 4.690 4.710 4.640 4.640 1,664 -0.03(-0.64%)
Oct 12, 2023 4.650 4.670 4.650 4.670 789 +0.03(+0.65%)
Oct 11, 2023 4.670 4.670 4.630 4.640 5,399 -0.10(-2.11%)
Oct 10, 2023 4.740 4.740 4.740 4.740 937 +0.03(+0.64%)
Oct 09, 2023 4.700 4.750 4.700 4.710 2,627 +0.02(+0.47%)
Oct 06, 2023 4.730 4.750 4.660 4.688 4,233 +0.03(+0.60%)
Oct 05, 2023 4.750 4.750 4.650 4.660 12,029 +0.01(+0.21%)
Oct 04, 2023 4.650 4.706 4.650 4.650 4,438 -0.07(-1.48%)
Oct 03, 2023 4.750 4.750 4.710 4.720 4,941 +0.02(+0.43%)
Oct 02, 2023 4.750 4.750 4.660 4.700 3,979 +0.05(+1.08%)
Sep 29, 2023 4.600 4.740 4.600 4.650 9,174 -0.01(-0.21%)
Sep 28, 2023 4.650 4.750 4.650 4.660 3,042 -0.04(-0.85%)
Sep 27, 2023 4.670 4.750 4.670 4.700 1,394 -0.05(-1.05%)
Sep 26, 2023 4.700 4.755 4.660 4.750 4,015 +0.09(+1.93%)
Sep 25, 2023 4.750 4.770 4.660 4.660 2,023 -0.01(-0.13%)
Sep 22, 2023 4.670 4.670 4.666 4.666 1,312 +0.01(+0.13%)
Sep 21, 2023 4.800 4.800 4.660 4.660 1,679 -0.10(-2.10%)
Sep 20, 2023 4.760 4.760 4.760 4.760 388 +0.15(+3.25%)
Sep 19, 2023 4.630 4.725 4.610 4.610 4,343 -0.23(-4.75%)
Sep 18, 2023 4.796 4.840 4.796 4.840 1,142 +0.13(+2.76%)
Sep 15, 2023 4.700 4.710 4.700 4.710 2,641 -0.03(-0.63%)
Sep 14, 2023 4.740 4.740 4.740 4.740 365 +0.12(+2.60%)
Sep 13, 2023 4.620 4.620 4.620 4.620 243 +0.00(+0.00%)
Sep 12, 2023 4.680 4.700 4.620 4.620 7,775 -0.05(-1.09%)
Sep 11, 2023 4.620 4.671 4.620 4.671 3,004 +0.07(+1.55%)
Sep 08, 2023 4.655 4.655 4.600 4.600 11,458 +0.01(+0.22%)
Sep 07, 2023 4.590 4.590 4.590 4.590 200 -0.10(-2.13%)
Sep 06, 2023 4.560 4.690 4.560 4.690 1,233 -0.03(-0.74%)
Sep 05, 2023 4.510 4.725 4.510 4.725 698 +0.18(+4.07%)
Sep 01, 2023 4.540 4.720 4.500 4.540 5,242 +0.02(+0.44%)
Aug 31, 2023 4.610 4.740 4.500 4.520 5,890 +0.02(+0.44%)
Aug 30, 2023 4.610 4.610 4.500 4.500 2,399 -0.06(-1.32%)
Aug 25, 2023 4.560 248 +0.00(+0.00%)
Aug 24, 2023 4.560 4.560 4.560 4.560 396 -0.17(-3.59%)
Aug 23, 2023 4.730 4.730 4.730 4.730 373 +0.19(+4.30%)
Aug 22, 2023 4.536 4.550 4.535 4.535 911 -0.11(-2.47%)
Aug 21, 2023 4.750 4.825 4.650 4.650 6,054 +0.00(+0.00%)
Aug 18, 2023 4.650 4.650 4.650 4.650 1,020 -0.10(-2.11%)
Aug 17, 2023 4.740 4.750 4.670 4.750 2,495 -0.06(-1.25%)
Aug 16, 2023 4.750 4.810 4.650 4.810 1,144 +0.07(+1.58%)
Aug 15, 2023 4.620 4.800 4.600 4.735 7,920 -0.17(-3.37%)
Aug 14, 2023 4.900 4.900 4.260 4.900 17,751 +0.00(+0.00%)
Aug 11, 2023 5.030 5.260 4.870 4.900 7,726 -0.07(-1.41%)
Aug 10, 2023 5.350 5.350 4.960 4.970 9,287 -0.38(-7.10%)
Aug 09, 2023 5.070 5.350 5.070 5.350 2,390 +0.31(+6.15%)
Aug 08, 2023 5.250 5.405 5.010 5.040 14,637 -0.04(-0.79%)
Aug 07, 2023 5.200 5.200 5.080 5.080 529 -0.17(-3.24%)
Aug 04, 2023 5.050 5.470 5.040 5.250 11,257 +0.13(+2.54%)
Aug 03, 2023 5.220 5.220 5.120 5.120 1,854 +0.05(+0.99%)
Aug 02, 2023 4.958 5.070 4.958 5.070 3,547 -0.03(-0.59%)
Aug 01, 2023 5.420 5.420 4.980 5.100 13,699 -0.05(-0.97%)
Jul 31, 2023 5.620 5.620 5.033 5.150 27,211 -0.47(-8.36%)
Jul 28, 2023 5.110 5.620 5.060 5.620 10,665 +0.44(+8.49%)
Jul 27, 2023 4.810 5.388 4.810 5.180 30,437 +0.28(+5.71%)
Jul 26, 2023 4.780 5.040 4.650 4.900 23,130 +0.40(+8.89%)
Jul 25, 2023 4.500 4.500 4.500 4.500 1,488 -0.01(-0.22%)
Jul 24, 2023 4.500 4.650 4.500 4.510 16,491 +0.01(+0.22%)
Jul 21, 2023 4.500 4.520 4.500 4.500 2,356 -0.01(-0.22%)
Jul 20, 2023 4.510 4.510 4.500 4.510 1,907 +0.01(+0.22%)
Jul 19, 2023 4.559 4.590 4.375 4.500 7,238 -0.08(-1.74%)
Jul 18, 2023 4.300 4.630 4.260 4.580 22,939 +0.28(+6.51%)
Jul 17, 2023 4.100 4.400 4.010 4.300 18,378 +0.25(+6.17%)
Jul 14, 2023 3.900 4.240 3.900 4.050 31,383 +0.25(+6.58%)
Jul 13, 2023 3.950 3.950 3.700 3.800 45,838 -0.17(-4.28%)
Jul 12, 2023 4.050 4.060 3.960 3.970 3,602 -0.07(-1.72%)
Jul 11, 2023 4.244 4.250 3.835 4.040 13,165 -0.14(-3.36%)
Jul 10, 2023 4.100 4.480 4.100 4.180 12,533 -0.07(-1.65%)
Jul 07, 2023 4.350 4.400 4.100 4.250 24,746 -0.10(-2.30%)
Jul 06, 2023 4.391 4.400 4.350 4.350 3,978 -0.08(-1.81%)
Jul 05, 2023 4.420 4.650 4.350 4.430 9,130 +0.02(+0.45%)
Jul 03, 2023 4.407 4.410 4.407 4.410 424 +0.01(+0.29%)
Jun 30, 2023 4.400 4.400 4.397 4.397 888 +0.05(+1.09%)
Jun 28, 2023 4.350 127 -0.20(-4.40%)
Jun 27, 2023 4.580 4.630 4.525 4.550 16,600 -0.05(-1.09%)
Jun 26, 2023 4.680 4.740 4.600 4.600 464 -0.01(-0.22%)
Jun 23, 2023 4.610 4.610 4.600 4.610 1,774 +0.01(+0.22%)
Jun 22, 2023 4.660 4.669 4.600 4.600 4,232 -0.05(-1.08%)
Jun 21, 2023 4.660 4.660 4.610 4.650 6,103 -0.02(-0.43%)
Jun 20, 2023 4.870 4.870 4.670 4.670 1,406 -0.20(-4.11%)
Jun 16, 2023 4.780 4.870 4.760 4.870 582 +0.11(+2.31%)
Jun 15, 2023 4.760 4.760 4.760 4.760 255 -0.13(-2.66%)
Jun 14, 2023 4.890 4.890 4.880 4.890 2,069 +0.00(+0.00%)
Jun 13, 2023 4.890 4.890 4.890 4.890 732 +0.22(+4.71%)
Jun 12, 2023 4.660 4.670 4.660 4.670 931 +0.00(+0.00%)
Jun 09, 2023 4.690 4.690 4.670 4.670 1,046 +0.00(+0.00%)
Jun 08, 2023 4.710 4.750 4.670 4.670 4,211 -0.08(-1.68%)
Jun 07, 2023 4.770 4.770 4.750 4.750 1,012 +0.07(+1.50%)
Jun 06, 2023 4.750 4.753 4.680 4.680 1,634 +0.03(+0.65%)
Jun 05, 2023 4.600 4.650 4.600 4.650 1,008 +0.09(+1.88%)
Jun 02, 2023 4.700 4.700 4.564 4.564 2,649 -0.20(-4.12%)
Jun 01, 2023 4.553 4.760 4.553 4.760 750 +0.11(+2.34%)
May 31, 2023 4.670 4.700 4.650 4.651 3,799 -0.16(-3.31%)
May 30, 2023 4.810 4.810 4.810 4.810 769 +0.01(+0.21%)
May 26, 2023 4.700 4.880 4.700 4.800 1,830 +0.12(+2.56%)
May 25, 2023 4.822 4.822 4.680 4.680 1,329 +0.01(+0.21%)
May 23, 2023 4.670 53 +0.00(+0.00%)
May 17, 2023 4.670 160 -0.05(-1.06%)
May 16, 2023 4.840 4.970 4.720 4.720 2,517 -0.03(-0.63%)
May 15, 2023 4.750 4.845 4.750 4.750 7,729 -0.02(-0.42%)
May 12, 2023 4.770 4.770 4.770 4.770 139 -0.15(-3.05%)
May 08, 2023 4.920 115 +0.15(+3.14%)
May 05, 2023 4.770 4.810 4.770 4.770 567 -0.03(-0.63%)
May 04, 2023 4.800 4.800 4.800 4.800 557 +0.00(+0.00%)
May 03, 2023 4.900 4.900 4.800 4.800 1,078 -0.01(-0.21%)
May 02, 2023 4.760 4.964 4.760 4.810 1,127 +0.05(+1.05%)
May 01, 2023 4.990 5.000 4.760 4.760 19,056 -0.24(-4.80%)
Apr 28, 2023 4.990 5.000 4.787 5.000 14,573 -0.01(-0.21%)
Apr 25, 2023 5.011 220 +0.06(+1.22%)
Apr 24, 2023 4.900 5.000 4.900 4.950 13,955 -0.05(-1.00%)
Apr 21, 2023 4.950 5.000 4.950 5.000 1,781 +0.06(+1.21%)
Apr 19, 2023 4.940 3 -0.05(-1.00%)
Apr 18, 2023 5.030 5.100 4.990 4.990 15,014 -0.02(-0.40%)
Apr 17, 2023 5.050 5.070 5.000 5.010 2,127 +0.01(+0.20%)
Apr 14, 2023 5.250 5.300 5.000 5.000 33,692 -0.45(-8.26%)
Apr 13, 2023 5.450 5.450 5.450 5.450 1,847 -0.02(-0.37%)
Apr 12, 2023 5.496 5.496 5.470 5.470 468 -0.13(-2.32%)
Apr 10, 2023 5.600 3 -0.06(-1.06%)
Apr 05, 2023 5.660 33 +0.31(+5.79%)
Apr 04, 2023 5.400 5.550 5.260 5.350 3,139 -0.10(-1.83%)
Apr 03, 2023 5.620 5.620 5.450 5.450 461 -0.17(-3.11%)
Mar 31, 2023 5.550 5.625 5.520 5.625 852 +0.04(+0.81%)
Mar 29, 2023 5.580 53 +0.11(+2.01%)
Mar 28, 2023 5.650 5.650 5.470 5.470 635 -0.18(-3.19%)
Mar 27, 2023 5.650 5.850 5.650 5.650 6,473 +0.00(+0.00%)
Mar 24, 2023 5.650 5.727 5.650 5.650 3,727 -0.14(-2.43%)
Mar 23, 2023 5.791 5.791 5.791 5.791 451 +0.01(+0.18%)
Mar 22, 2023 5.820 5.820 5.780 5.780 2,262 -0.04(-0.69%)
Mar 21, 2023 5.800 5.820 5.800 5.820 816 +0.02(+0.32%)
Mar 20, 2023 5.800 5.801 5.800 5.801 3,622 -0.05(-0.83%)
Mar 17, 2023 5.900 5.900 5.850 5.850 1,260 +0.00(+0.00%)
Mar 16, 2023 5.900 5.900 5.850 5.850 1,087 +0.05(+0.86%)
Mar 15, 2023 5.730 5.825 5.730 5.800 1,126 +0.15(+2.65%)
Mar 14, 2023 5.870 5.870 5.650 5.650 2,740 -0.13(-2.25%)
Mar 13, 2023 5.650 5.780 5.650 5.780 577 +0.13(+2.30%)
Mar 10, 2023 5.740 5.750 5.560 5.650 27,267 +0.12(+2.17%)
Mar 09, 2023 5.530 5.530 5.530 5.530 337 +0.09(+1.65%)
Mar 07, 2023 5.440 95 -0.21(-3.72%)
Mar 06, 2023 5.790 5.790 5.650 5.650 1,064 -0.17(-2.92%)
Mar 03, 2023 5.500 5.820 5.430 5.820 1,630 +0.48(+8.99%)
Mar 01, 2023 5.340 0 -0.16(-2.91%)
Feb 28, 2023 5.520 5.542 5.420 5.500 22,365 -0.05(-0.90%)
Feb 27, 2023 5.700 5.700 5.541 5.550 26,998 -0.05(-0.89%)
Feb 24, 2023 5.610 5.620 5.540 5.600 12,307 -0.20(-3.45%)
Feb 23, 2023 5.763 5.800 5.763 5.800 3,349 +0.21(+3.76%)
Feb 22, 2023 5.700 5.740 5.590 5.590 2,492 -0.10(-1.74%)
Feb 21, 2023 5.663 5.690 5.663 5.689 4,240 -0.01(-0.19%)
Feb 17, 2023 5.560 5.705 5.560 5.700 1,701 +0.07(+1.27%)
Feb 16, 2023 5.670 5.750 5.628 5.628 3,361 +0.05(+0.96%)
Feb 15, 2023 5.550 5.597 5.550 5.575 3,406 -0.04(-0.76%)
Feb 14, 2023 5.618 5.618 5.618 5.618 163 +0.10(+1.77%)
Feb 13, 2023 5.530 5.530 5.520 5.520 2,828 -0.04(-0.75%)
Feb 10, 2023 5.746 5.746 5.562 5.562 1,669 -0.06(-1.04%)
Feb 09, 2023 5.620 5.620 5.620 5.620 146 +0.04(+0.72%)
Feb 08, 2023 5.570 5.580 5.570 5.580 327 +0.13(+2.48%)
Feb 06, 2023 5.445 234 +0.10(+1.78%)
Feb 03, 2023 5.380 5.390 5.350 5.350 1,763 +0.00(+0.00%)
Feb 01, 2023 5.350 206 +0.01(+0.19%)
Jan 31, 2023 5.330 5.340 5.320 5.340 3,696 -0.01(-0.19%)
Jan 30, 2023 4.990 5.350 4.990 5.350 6,303 +0.00(+0.00%)
Jan 27, 2023 5.500 5.500 5.250 5.350 5,608 -0.29(-5.23%)
Jan 26, 2023 5.660 5.660 5.645 5.645 19,146 -0.06(-0.96%)
Jan 25, 2023 5.700 5.700 5.700 5.700 145 +0.00(+0.00%)
Jan 24, 2023 5.750 5.750 5.540 5.700 6,530 +0.08(+1.42%)
Jan 23, 2023 5.660 5.712 5.620 5.620 4,432 -0.03(-0.53%)
Jan 19, 2023 5.650 7 -0.10(-1.74%)
Jan 18, 2023 5.750 5.750 5.750 5.750 453 +0.00(+0.00%)
Jan 17, 2023 5.770 5.770 5.708 5.750 1,115 -0.03(-0.59%)
Jan 13, 2023 5.650 5.800 5.650 5.784 2,434 +0.02(+0.42%)
Jan 12, 2023 5.887 5.887 5.760 5.760 976 -0.08(-1.37%)
Jan 11, 2023 5.840 5.840 5.840 5.840 210 -0.14(-2.34%)
Jan 10, 2023 5.980 5.980 5.980 5.980 288 +0.15(+2.60%)
Jan 09, 2023 5.680 5.828 5.680 5.828 833 +0.20(+3.52%)
Jan 05, 2023 5.630 28 +0.09(+1.62%)
Jan 04, 2023 5.540 5.543 5.540 5.540 3,516 -0.16(-2.81%)
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%)
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.