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 (%)
Mar 27, 2024 5.338 5.338 5.338 5.338 288 +0.01(+0.15%)
Mar 26, 2024 5.330 5.330 5.330 5.330 460 -0.07(-1.30%)
Mar 25, 2024 5.400 5.400 5.400 5.400 330 +0.02(+0.37%)
Mar 22, 2024 5.420 5.420 5.380 5.380 1,508 -0.04(-0.74%)
Mar 21, 2024 5.530 5.530 5.420 5.420 523 +0.00(+0.00%)
Mar 20, 2024 5.420 5.420 5.420 5.420 399 +0.00(+0.00%)
Mar 19, 2024 5.622 5.622 5.420 5.420 1,129 -0.29(-5.08%)
Mar 18, 2024 5.550 5.710 5.500 5.710 3,814 +0.32(+5.94%)
Mar 15, 2024 5.360 5.390 5.360 5.390 1,746 +0.03(+0.56%)
Mar 13, 2024 5.360 335 -0.02(-0.37%)
Mar 12, 2024 5.361 5.380 5.361 5.380 570 +0.02(+0.32%)
Mar 08, 2024 5.363 271 +0.01(+0.24%)
Mar 07, 2024 5.050 5.350 5.050 5.350 1,753 -0.02(-0.37%)
Mar 06, 2024 5.370 5.370 5.370 5.370 343 +0.00(+0.00%)
Mar 05, 2024 5.370 5.370 5.370 5.370 282 +0.12(+2.29%)
Mar 04, 2024 5.250 5.250 5.250 5.250 545 +0.01(+0.19%)
Mar 01, 2024 5.210 5.240 5.210 5.240 10,631 -0.03(-0.64%)
Feb 23, 2024 5.274 139 -0.09(-1.61%)
Feb 22, 2024 5.330 5.420 5.325 5.360 5,019 +0.03(+0.56%)
Feb 21, 2024 5.330 5.330 5.330 5.330 277 -0.22(-3.96%)
Feb 20, 2024 5.720 5.720 5.550 5.550 842 -0.18(-3.14%)
Feb 14, 2024 5.730 163 -0.01(-0.17%)
Feb 13, 2024 5.350 5.740 5.350 5.740 920 +0.41(+7.69%)
Feb 12, 2024 5.440 5.440 5.330 5.330 739 +0.21(+4.10%)
Feb 09, 2024 5.120 5.120 5.120 5.120 450 -0.36(-6.57%)
Feb 08, 2024 5.100 5.480 5.100 5.480 1,007 +0.01(+0.09%)
Feb 06, 2024 5.475 17 +0.28(+5.29%)
Feb 05, 2024 5.300 5.300 5.175 5.200 5,791 -0.23(-4.24%)
Feb 02, 2024 5.340 5.430 5.330 5.430 1,283 +0.08(+1.50%)
Feb 01, 2024 5.300 5.350 5.300 5.350 1,040 +0.10(+1.90%)
Jan 31, 2024 5.440 5.440 5.250 5.250 353 -0.09(-1.69%)
Jan 30, 2024 5.350 5.350 5.230 5.340 4,137 -0.09(-1.66%)
Jan 29, 2024 5.200 5.430 5.200 5.430 1,541 +0.23(+4.42%)
Jan 25, 2024 5.200 218 +0.02(+0.39%)
Jan 24, 2024 5.050 5.190 5.030 5.180 2,474 +0.10(+1.97%)
Jan 23, 2024 5.040 5.180 5.040 5.080 2,993 -0.04(-0.78%)
Jan 22, 2024 5.250 5.285 5.120 5.120 10,667 -0.13(-2.48%)
Jan 19, 2024 5.470 5.470 5.150 5.250 6,200 -0.15(-2.78%)
Jan 18, 2024 5.428 5.428 5.281 5.400 11,729 -0.07(-1.28%)
Jan 17, 2024 6.000 6.000 5.450 5.470 38,062 -0.67(-10.91%)
Jan 16, 2024 6.350 6.262 6.110 6.140 7,692 +0.15(+2.50%)
Jan 12, 2024 5.950 6.120 5.750 5.990 13,177 +0.09(+1.53%)
Jan 11, 2024 5.900 5.920 5.900 5.900 2,413 +0.18(+3.15%)
Jan 10, 2024 5.850 5.850 5.720 5.720 420 -0.13(-2.22%)
Jan 09, 2024 5.760 5.850 5.760 5.850 4,935 +0.02(+0.34%)
Jan 08, 2024 5.560 5.830 5.450 5.830 10,040 +0.00(+0.05%)
Jan 05, 2024 5.913 5.913 5.390 5.827 5,050 +0.31(+5.56%)
Jan 04, 2024 5.520 5.685 5.450 5.520 2,490 +0.08(+1.38%)
Jan 03, 2024 5.445 5.445 5.445 5.445 418 -0.00(-0.09%)
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.