Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 26 minutes

S&P Futures
3,989.25
+12.50(+0.31%)
Dow Futures
32,193.00
+117.00(+0.36%)
Nasdaq Futures
11,950.00
+7.75(+0.06%)
Russell 2000 Futures
1,806.60
+9.80(+0.55%)
Crude Oil
111.27
+0.94(+0.85%)
Gold
1,843.30
-3.00(-0.16%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Jewett-Cameron Trading Company Ltd. (JCTCF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.92

+0.23

(+3.44%)

At close: 03:47PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	6.68	6.92	6.68	6.92	6.92	500
May 24, 2022	6.85	6.85	6.85	6.85	6.85	300
May 23, 2022	7.01	7.05	6.80	7.05	7.05	800
May 20, 2022	6.86	6.86	6.86	6.86	6.86	600
May 19, 2022	7.05	7.35	6.90	6.90	6.90	8,900
May 18, 2022	7.30	7.30	7.06	7.06	7.06	1,800
May 17, 2022	7.00	7.72	6.97	7.42	7.42	10,400
May 16, 2022	6.90	6.95	6.73	6.95	6.95	3,300
May 13, 2022	7.02	7.02	7.02	7.02	7.02	200
May 12, 2022	7.04	7.15	7.04	7.15	7.15	4,100
May 11, 2022	7.19	7.19	7.00	7.02	7.02	3,100
May 10, 2022	7.24	7.30	6.79	7.28	7.28	9,600
May 09, 2022	7.53	7.53	7.18	7.20	7.20	4,100
May 06, 2022	7.61	7.61	7.61	7.61	7.61	-
May 05, 2022	7.50	7.61	7.50	7.61	7.61	600
May 04, 2022	7.40	8.00	7.36	7.75	7.75	21,800
May 03, 2022	7.46	7.46	7.46	7.46	7.46	-
May 02, 2022	7.45	7.46	7.45	7.46	7.46	800
Apr 29, 2022	7.46	7.64	7.46	7.64	7.64	1,400
Apr 28, 2022	7.55	7.59	7.32	7.59	7.59	5,000
Apr 27, 2022	7.31	7.31	7.31	7.31	7.31	-
Apr 26, 2022	7.31	7.31	7.31	7.31	7.31	200
Apr 25, 2022	7.50	7.52	7.25	7.25	7.25	1,200
Apr 22, 2022	7.55	7.55	7.55	7.55	7.55	700
Apr 21, 2022	8.07	8.07	7.53	7.80	7.80	5,800
Apr 20, 2022	7.70	8.20	7.70	8.06	8.06	18,800
Apr 19, 2022	7.46	8.25	7.25	8.08	8.08	31,100
Apr 18, 2022	7.24	7.35	7.20	7.34	7.34	4,800
Apr 14, 2022	6.62	6.62	6.62	6.62	6.62	-
Apr 13, 2022	6.62	6.62	6.62	6.62	6.62	300
Apr 12, 2022	7.10	7.24	7.10	7.18	7.18	2,200
Apr 11, 2022	6.89	6.98	6.87	6.94	6.94	3,300
Apr 08, 2022	6.42	6.43	6.42	6.43	6.43	1,100
Apr 07, 2022	6.97	6.97	6.35	6.35	6.35	400
Apr 06, 2022	6.29	6.60	6.29	6.37	6.37	700
Apr 05, 2022	6.54	6.54	6.54	6.54	6.54	300
Apr 04, 2022	6.54	6.57	6.54	6.57	6.57	1,000
Apr 01, 2022	6.75	6.75	6.57	6.57	6.57	600
Mar 31, 2022	7.15	7.32	6.84	6.84	6.84	4,600
Mar 30, 2022	6.96	7.18	6.92	7.01	7.01	4,900
Mar 29, 2022	6.50	6.76	6.18	6.76	6.76	3,800
Mar 28, 2022	6.35	6.62	6.21	6.39	6.39	1,600
Mar 25, 2022	6.25	6.60	6.25	6.58	6.58	1,200
Mar 24, 2022	6.70	6.70	6.18	6.61	6.61	4,700
Mar 23, 2022	6.58	6.68	6.58	6.68	6.68	800
Mar 22, 2022	6.33	6.85	6.15	6.54	6.54	16,100
Mar 21, 2022	7.61	7.61	5.50	5.76	5.76	43,000
Mar 18, 2022	6.93	7.74	6.93	7.74	7.74	2,700
Mar 17, 2022	6.61	6.61	6.61	6.61	6.61	900
Mar 16, 2022	6.73	7.13	6.70	6.75	6.75	1,100
Mar 15, 2022	7.18	7.18	6.61	6.61	6.61	7,900
Mar 14, 2022	7.46	7.46	7.11	7.11	7.11	7,400
Mar 11, 2022	7.45	7.49	7.45	7.46	7.46	7,000
Mar 10, 2022	7.56	7.56	7.45	7.45	7.45	300
Mar 09, 2022	7.60	7.74	7.60	7.74	7.74	6,600
Mar 08, 2022	7.44	7.44	7.44	7.44	7.44	300
Mar 07, 2022	7.44	7.44	7.44	7.44	7.44	400
Mar 04, 2022	7.65	7.65	7.40	7.40	7.40	500
Mar 03, 2022	7.43	7.43	7.43	7.43	7.43	400
Mar 02, 2022	7.42	7.42	7.40	7.40	7.40	1,400
Mar 01, 2022	7.46	7.75	7.46	7.50	7.50	2,100
Feb 28, 2022	7.94	7.98	7.94	7.98	7.98	2,900
Feb 25, 2022	7.74	7.74	7.74	7.74	7.74	300
Feb 24, 2022	7.74	7.74	7.74	7.74	7.74	300
Feb 23, 2022	7.69	7.98	7.65	7.65	7.65	8,700
Feb 22, 2022	7.86	7.86	7.86	7.86	7.86	-
Feb 18, 2022	7.40	7.86	7.40	7.86	7.86	800
Feb 17, 2022	7.80	7.80	7.40	7.40	7.40	3,100
Feb 16, 2022	7.50	7.50	7.50	7.50	7.50	100
Feb 15, 2022	7.50	7.50	7.50	7.50	7.50	300
Feb 14, 2022	7.53	7.98	7.50	7.50	7.50	2,700
Feb 11, 2022	7.50	7.50	7.50	7.50	7.50	400
Feb 10, 2022	7.85	7.85	7.50	7.50	7.50	1,600
Feb 09, 2022	7.98	7.98	7.56	7.56	7.56	1,300
Feb 08, 2022	7.18	7.18	7.18	7.18	7.18	300
Feb 07, 2022	7.52	7.52	7.15	7.18	7.18	6,600
Feb 04, 2022	7.99	7.99	7.41	7.41	7.41	3,900
Feb 03, 2022	7.40	7.48	7.40	7.48	7.48	2,200
Feb 02, 2022	7.35	7.35	7.35	7.35	7.35	300
Feb 01, 2022	7.39	7.39	7.35	7.35	7.35	1,200
Jan 31, 2022	7.45	7.55	7.34	7.35	7.35	9,300
Jan 28, 2022	7.97	7.97	7.41	7.41	7.41	3,200
Jan 27, 2022	7.94	7.98	7.72	7.73	7.73	2,400
Jan 26, 2022	7.81	7.81	7.81	7.81	7.81	100
Jan 25, 2022	7.73	7.73	7.72	7.72	7.72	1,100
Jan 24, 2022	7.78	7.78	7.78	7.78	7.78	-
Jan 21, 2022	8.17	8.17	7.73	7.78	7.78	1,500
Jan 20, 2022	8.10	8.14	8.03	8.03	8.03	8,200
Jan 19, 2022	8.11	8.18	8.02	8.18	8.18	3,700
Jan 18, 2022	8.11	8.31	8.11	8.19	8.19	27,600
Jan 14, 2022	8.65	8.65	8.65	8.65	8.65	3,300
Jan 13, 2022	8.47	8.60	8.47	8.60	8.60	1,000
Jan 12, 2022	8.58	8.58	8.58	8.58	8.58	100
Jan 11, 2022	8.59	8.59	8.59	8.59	8.59	-
Jan 10, 2022	8.47	8.59	8.47	8.59	8.59	500
Jan 07, 2022	8.49	8.49	8.45	8.45	8.45	1,900
Jan 06, 2022	8.45	8.52	8.45	8.52	8.52	500
Jan 05, 2022	8.45	8.75	8.45	8.75	8.75	1,000
Jan 04, 2022	8.44	8.44	8.44	8.44	8.44	-
Jan 03, 2022	8.28	8.44	8.28	8.44	8.44	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,989.25+12.50(+0.31%)

Dow Futures32,193.00+117.00(+0.36%)

Nasdaq Futures11,950.00+7.75(+0.06%)

Russell 2000 Futures1,806.60+9.80(+0.55%)

Crude Oil111.27+0.94(+0.85%)

Gold1,843.30-3.00(-0.16%)

Yahoo Finance is in Davos! Get the latest updates here

Jewett-Cameron Trading Company Ltd. (JCTCF)

S&P Futures
3,989.25
+12.50(+0.31%)

Dow Futures
32,193.00
+117.00(+0.36%)

Nasdaq Futures
11,950.00
+7.75(+0.06%)

Russell 2000 Futures
1,806.60
+9.80(+0.55%)

Crude Oil
111.27
+0.94(+0.85%)

Gold
1,843.30
-3.00(-0.16%)