Jewett-Cameron Trd (NQ: JCTCF )

7.050 +0.190 (+2.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 7.010 7.050 6.800 7.050 847 +0.19(+2.77%)
May 20, 2022 6.860 6.860 6.860 6.860 572 -0.04(-0.58%)
May 19, 2022 7.050 7.350 6.900 6.900 8,931 -0.16(-2.27%)
May 18, 2022 7.300 7.300 7.060 7.060 1,835 -0.36(-4.85%)
May 17, 2022 7.000 7.720 6.966 7.420 10,441 +0.47(+6.76%)
May 16, 2022 6.900 6.950 6.730 6.950 3,345 -0.07(-0.95%)
May 13, 2022 7.017 7.017 7.017 7.017 179 -0.13(-1.87%)
May 12, 2022 7.036 7.150 7.036 7.150 4,063 +0.13(+1.85%)
May 11, 2022 7.190 7.190 7.000 7.020 3,052 -0.26(-3.57%)
May 10, 2022 7.240 7.300 6.790 7.280 9,582 +0.08(+1.11%)
May 09, 2022 7.525 7.525 7.177 7.200 4,075 -0.41(-5.33%)
May 05, 2022 7.605 62 -0.14(-1.87%)
May 04, 2022 7.402 8.000 7.365 7.750 21,828 +0.29(+3.89%)
May 02, 2022 7.460 37 -0.18(-2.37%)
Apr 29, 2022 7.460 7.641 7.460 7.641 1,430 +0.05(+0.68%)
Apr 28, 2022 7.551 7.590 7.320 7.590 5,020 +0.28(+3.83%)
Apr 26, 2022 7.310 16 +0.06(+0.83%)
Apr 25, 2022 7.502 7.521 7.250 7.250 1,194 -0.30(-3.97%)
Apr 22, 2022 7.550 7.550 7.550 7.550 721 -0.25(-3.21%)
Apr 21, 2022 8.065 8.065 7.530 7.800 5,784 -0.26(-3.18%)
Apr 20, 2022 7.700 8.200 7.700 8.056 18,787 -0.02(-0.29%)
Apr 19, 2022 7.460 8.250 7.250 8.080 31,091 +0.74(+10.08%)
Apr 18, 2022 7.240 7.345 7.200 7.340 4,789 +0.72(+10.88%)
Apr 13, 2022 6.620 21 -0.56(-7.80%)
Apr 12, 2022 7.100 7.240 7.100 7.180 2,162 +0.24(+3.46%)
Apr 11, 2022 6.890 6.980 6.870 6.940 3,288 +0.51(+8.01%)
Apr 08, 2022 6.420 6.426 6.420 6.426 1,086 +0.08(+1.19%)
Apr 07, 2022 6.973 6.973 6.350 6.350 362 -0.02(-0.31%)
Apr 06, 2022 6.290 6.600 6.294 6.370 682 -0.17(-2.54%)
Apr 05, 2022 6.536 6.536 6.536 6.536 275 -0.03(-0.48%)
Apr 04, 2022 6.535 6.570 6.535 6.567 1,046 -0.00(-0.04%)
Apr 01, 2022 6.750 6.750 6.570 6.570 580 -0.27(-3.95%)
Mar 31, 2022 7.150 7.320 6.840 6.840 4,620 -0.17(-2.43%)
Mar 30, 2022 6.960 7.180 6.920 7.010 4,921 +0.25(+3.70%)
Mar 29, 2022 6.500 6.760 6.180 6.760 3,841 +0.37(+5.79%)
Mar 28, 2022 6.350 6.620 6.210 6.390 1,637 -0.19(-2.88%)
Mar 25, 2022 6.250 6.600 6.250 6.580 1,183 -0.03(-0.46%)
Mar 24, 2022 6.700 6.700 6.180 6.610 4,686 -0.07(-1.05%)
Mar 23, 2022 6.580 6.680 6.580 6.680 775 +0.14(+2.14%)
Mar 22, 2022 6.330 6.850 6.150 6.540 16,115 +0.78(+13.54%)
Mar 21, 2022 7.610 7.608 5.500 5.760 42,994 -1.98(-25.58%)
Mar 18, 2022 6.930 7.740 6.930 7.740 2,687 +1.13(+17.10%)
Mar 17, 2022 6.610 6.610 6.610 6.610 855 -0.14(-2.07%)
Mar 16, 2022 6.730 7.125 6.700 6.750 1,099 +0.14(+2.12%)
Mar 15, 2022 7.180 7.180 6.610 6.610 7,922 -0.50(-7.03%)
Mar 14, 2022 7.460 7.460 7.110 7.110 7,444 -0.35(-4.69%)
Mar 11, 2022 7.450 7.490 7.450 7.460 7,004 +0.01(+0.13%)
Mar 10, 2022 7.561 7.561 7.450 7.450 311 -0.29(-3.75%)
Mar 09, 2022 7.600 7.740 7.600 7.740 6,554 +0.30(+4.03%)
Mar 07, 2022 7.440 271 +0.04(+0.54%)
Mar 04, 2022 7.650 7.650 7.400 7.400 475 -0.03(-0.40%)
Mar 03, 2022 7.430 7.430 7.430 7.430 444 +0.03(+0.41%)
Mar 02, 2022 7.420 7.420 7.400 7.400 1,409 -0.10(-1.33%)
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.