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

Jewett-Cameron Trading Company - Common Shares (NQ: JCTC )

4.530 +0.020 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 17, 2024 4.510 4.510 4.510 4.510 862 -0.14(-3.01%)
Dec 16, 2024 4.680 4.680 4.650 4.650 1,594 -0.04(-0.90%)
Dec 13, 2024 4.730 4.800 4.692 4.692 3,642 -0.05(-1.04%)
Dec 12, 2024 4.620 4.742 4.611 4.742 2,738 +0.12(+2.63%)
Dec 11, 2024 4.650 4.715 4.620 4.620 2,243 -0.13(-2.74%)
Dec 10, 2024 4.800 4.810 4.750 4.750 2,461 -0.14(-2.86%)
Dec 09, 2024 4.994 4.994 4.800 4.890 6,451 +0.07(+1.45%)
Dec 06, 2024 4.930 4.960 4.750 4.820 6,712 +0.02(+0.42%)
Dec 05, 2024 4.750 4.940 4.750 4.800 1,888 -0.12(-2.44%)
Dec 04, 2024 5.000 5.000 4.500 4.920 12,175 +0.38(+8.28%)
Dec 03, 2024 4.650 4.900 4.500 4.544 7,411 +0.04(+0.97%)
Dec 02, 2024 4.300 4.500 4.262 4.500 52,800 +0.22(+5.14%)
Nov 29, 2024 4.280 4.280 4.280 4.280 210 -0.20(-4.46%)
Nov 27, 2024 4.300 4.480 4.300 4.480 8,653 +0.15(+3.46%)
Nov 26, 2024 4.250 4.330 4.250 4.330 806 -0.02(-0.46%)
Nov 25, 2024 4.380 4.490 4.350 4.350 17,334 -0.01(-0.23%)
Nov 22, 2024 4.370 4.380 4.280 4.360 4,381 -0.05(-1.13%)
Nov 21, 2024 4.070 4.410 4.070 4.410 32,030 +0.29(+7.04%)
Nov 20, 2024 4.260 4.300 4.050 4.120 11,793 -0.10(-2.37%)
Nov 19, 2024 4.154 4.288 4.035 4.220 26,561 +0.05(+1.20%)
Nov 18, 2024 4.180 4.180 4.150 4.170 5,169 +0.04(+0.94%)
Nov 15, 2024 4.110 4.131 4.070 4.131 3,381 -0.07(-1.64%)
Nov 14, 2024 4.170 4.301 4.170 4.200 3,887 +0.03(+0.72%)
Nov 13, 2024 4.170 4.170 4.170 4.170 1,060 -0.05(-1.18%)
Nov 12, 2024 4.190 4.220 4.100 4.220 3,843 +0.09(+2.18%)
Nov 11, 2024 4.350 4.351 4.070 4.130 10,642 +0.00(+0.00%)
Nov 08, 2024 4.110 4.380 4.061 4.130 32,895 +0.08(+1.93%)
Nov 07, 2024 4.190 4.190 4.050 4.052 6,787 -0.14(-3.30%)
Nov 06, 2024 4.243 4.243 4.190 4.190 1,435 -0.01(-0.24%)
Nov 05, 2024 4.204 4.240 4.165 4.200 8,243 -0.05(-1.18%)
Nov 04, 2024 4.260 4.374 4.210 4.250 9,791 -0.01(-0.23%)
Nov 01, 2024 4.370 4.400 3.970 4.260 18,629 -0.04(-0.93%)
Oct 31, 2024 4.200 4.300 4.200 4.300 1,986 +0.00(+0.00%)
Oct 30, 2024 4.300 4.300 4.300 4.300 1,753 +0.12(+2.87%)
Oct 29, 2024 4.344 4.344 4.180 4.180 1,112 -0.17(-3.91%)
Oct 28, 2024 4.310 4.350 4.300 4.350 2,531 +0.02(+0.46%)
Oct 25, 2024 4.280 4.521 3.980 4.330 14,856 -0.02(-0.49%)
Oct 24, 2024 4.300 4.569 4.280 4.351 13,334 +0.01(+0.14%)
Oct 23, 2024 4.340 4.345 4.345 4.345 978 -0.00(-0.11%)
Oct 22, 2024 4.280 4.395 4.280 4.350 3,278 -0.07(-1.58%)
Oct 21, 2024 4.500 4.590 4.320 4.420 6,442 +0.10(+2.31%)
Oct 18, 2024 4.370 4.700 4.304 4.320 1,610 -0.22(-4.85%)
Oct 17, 2024 4.660 4.660 4.364 4.540 14,092 -0.20(-4.22%)
Oct 16, 2024 4.800 4.800 4.445 4.740 7,588 +0.09(+1.94%)
Oct 15, 2024 4.500 4.773 4.458 4.650 5,811 +0.07(+1.53%)
Oct 14, 2024 4.890 4.892 4.551 4.580 9,078 -0.31(-6.34%)
Oct 11, 2024 4.890 4.984 4.890 4.890 20,849 +0.00(+0.00%)
Oct 10, 2024 4.890 4.890 4.890 4.890 285 -0.16(-3.17%)
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.