Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jewett-Cameron Trd
(NQ:
JCTCF
)
4.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 18, 2024
4.600
4.610
4.470
4.500
3,602
+0.00(+0.00%)
Jul 17, 2024
4.750
4.762
4.500
4.500
16,258
-0.39(-7.98%)
Jul 16, 2024
4.750
4.890
4.599
4.890
19,861
-0.03(-0.61%)
Jul 15, 2024
4.710
4.920
4.710
4.920
363
+0.23(+4.90%)
Jul 12, 2024
4.710
4.730
4.610
4.690
9,838
-0.26(-5.25%)
Jul 11, 2024
4.980
5.060
4.880
4.950
11,369
+0.09(+1.85%)
Jul 10, 2024
4.950
4.950
4.860
4.860
2,266
+0.01(+0.22%)
Jul 08, 2024
4.849
84
+0.05(+1.03%)
Jul 05, 2024
4.920
4.920
4.450
4.800
782
-0.11(-2.24%)
Jul 03, 2024
4.490
4.910
4.420
4.910
10,287
+0.41(+9.11%)
Jul 02, 2024
4.460
4.690
4.390
4.500
8,858
-0.35(-7.22%)
Jun 28, 2024
4.850
147
+0.00(+0.00%)
Jun 27, 2024
5.050
5.050
4.700
4.850
1,905
-0.24(-4.62%)
Jun 25, 2024
5.085
271
+0.04(+0.69%)
Jun 24, 2024
5.070
5.070
5.050
5.050
1,944
+0.00(+0.00%)
Jun 21, 2024
5.360
5.467
5.050
5.050
5,588
-0.12(-2.32%)
Jun 20, 2024
5.400
5.513
5.170
5.170
16,822
-0.52(-9.14%)
Jun 18, 2024
5.400
5.690
5.380
5.690
1,024
+0.32(+5.96%)
Jun 17, 2024
5.360
5.450
5.360
5.370
1,200
+0.02(+0.37%)
Jun 14, 2024
5.380
5.380
5.350
5.350
705
+0.00(+0.00%)
Jun 13, 2024
5.380
5.490
5.350
5.350
14,612
-0.08(-1.47%)
Jun 12, 2024
5.450
5.465
5.430
5.430
1,302
+0.00(+0.00%)
Jun 11, 2024
5.340
5.430
5.340
5.430
321
+0.06(+1.12%)
Jun 10, 2024
5.450
5.463
5.370
5.370
4,861
-0.08(-1.47%)
Jun 07, 2024
5.240
5.450
5.240
5.450
24,469
-0.05(-0.91%)
Jun 06, 2024
5.490
5.500
5.490
5.500
4,535
-0.03(-0.54%)
Jun 04, 2024
5.530
83
+0.19(+3.56%)
Jun 03, 2024
5.360
5.500
5.070
5.340
12,575
-0.02(-0.37%)
May 31, 2024
5.390
5.500
5.340
5.360
3,052
-0.02(-0.37%)
May 30, 2024
5.360
5.380
5.360
5.380
599
+0.03(+0.56%)
May 29, 2024
5.460
5.480
5.350
5.350
5,579
-0.09(-1.65%)
May 28, 2024
5.489
5.494
5.410
5.440
3,821
+0.10(+1.87%)
May 24, 2024
5.442
5.442
5.340
5.340
1,494
+0.02(+0.38%)
May 23, 2024
5.400
5.455
5.320
5.320
3,013
-0.08(-1.48%)
May 22, 2024
5.440
5.487
5.400
5.400
3,995
-0.04(-0.74%)
May 21, 2024
5.160
5.500
5.160
5.440
5,366
+0.28(+5.50%)
May 20, 2024
5.410
5.450
5.156
5.156
3,192
-0.25(-4.63%)
May 17, 2024
5.310
5.500
5.300
5.407
58,837
+0.01(+0.12%)
May 16, 2024
5.160
5.400
5.160
5.400
17,319
+0.22(+4.33%)
May 14, 2024
5.176
413
-0.21(-3.97%)
May 13, 2024
5.280
5.400
5.250
5.390
19,654
+0.22(+4.26%)
May 10, 2024
5.400
5.400
5.170
5.170
1,638
-0.15(-2.82%)
May 09, 2024
5.330
5.330
5.320
5.320
2,923
-0.07(-1.29%)
May 08, 2024
5.400
5.450
5.389
5.390
4,839
+0.05(+0.94%)
May 07, 2024
5.410
5.410
5.340
5.340
1,589
+0.01(+0.19%)
May 06, 2024
5.460
5.500
5.330
5.330
3,179
-0.16(-2.96%)
May 03, 2024
5.200
5.500
5.200
5.492
14,464
+0.28(+5.42%)
May 02, 2024
5.260
5.380
5.210
5.210
2,111
-0.01(-0.19%)
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
.