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 (%)
Dec 29, 2023 5.350 5.500 5.340 5.430 520 -0.10(-1.81%)
Dec 28, 2023 5.490 5.530 5.270 5.530 12,758 +0.08(+1.47%)
Dec 27, 2023 5.740 5.750 5.450 5.450 1,729 -0.15(-2.68%)
Dec 26, 2023 5.580 5.650 5.510 5.600 4,362 +0.33(+6.25%)
Dec 22, 2023 5.450 5.720 5.270 5.270 6,331 -0.23(-4.17%)
Dec 21, 2023 5.490 5.510 5.490 5.500 5,836 +0.11(+2.04%)
Dec 20, 2023 5.260 5.390 5.230 5.390 4,935 +0.15(+2.86%)
Dec 19, 2023 5.150 5.270 5.150 5.240 5,663 +0.05(+0.96%)
Dec 18, 2023 5.250 5.390 5.180 5.190 6,092 -0.27(-4.95%)
Dec 15, 2023 5.240 5.500 5.150 5.460 50,449 +0.22(+4.20%)
Dec 14, 2023 5.164 5.240 5.164 5.240 649 +0.09(+1.75%)
Dec 13, 2023 5.160 5.160 5.150 5.150 2,836 -0.01(-0.19%)
Dec 12, 2023 5.325 5.325 5.160 5.160 1,146 -0.09(-1.71%)
Dec 11, 2023 5.240 5.460 5.240 5.250 5,669 +0.01(+0.19%)
Dec 08, 2023 5.250 5.250 5.240 5.240 4,413 +0.04(+0.87%)
Dec 07, 2023 5.142 5.195 5.142 5.195 2,496 +0.19(+3.90%)
Dec 06, 2023 5.030 5.090 5.000 5.000 4,386 -0.09(-1.77%)
Dec 05, 2023 4.920 5.090 4.920 5.090 10,358 +0.20(+4.09%)
Dec 04, 2023 5.000 5.000 4.885 4.890 5,696 -0.06(-1.21%)
Dec 01, 2023 4.940 5.000 4.900 4.950 7,869 +0.09(+1.85%)
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%)
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.