JCTCF - Jewett-Cameron Trading Company Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20197.938.017.938.008.004,400
Dec 12, 20198.008.007.887.887.8810,900
Dec 11, 20197.938.007.938.008.002,000
Dec 10, 20197.967.967.957.957.95300
Dec 09, 20197.868.007.868.008.001,500
Dec 06, 20197.887.887.887.887.88200
Dec 05, 20197.867.867.867.867.86600
Dec 04, 20197.938.007.817.817.81900
Dec 03, 20197.957.957.957.957.95300
Dec 02, 20197.967.967.967.967.96-
Nov 29, 20197.967.967.967.967.96-
Nov 27, 20197.947.977.937.967.963,300
Nov 26, 20197.987.987.967.967.962,100
Nov 25, 20198.008.008.008.008.00-
Nov 22, 20198.008.008.008.008.002,100
Nov 21, 20197.988.007.987.987.988,200
Nov 20, 20197.998.007.997.997.992,100
Nov 19, 20198.008.008.008.008.003,800
Nov 18, 20197.987.987.987.987.98300
Nov 15, 20198.008.007.967.997.9916,500
Nov 14, 20198.008.027.817.817.8119,500
Nov 13, 20197.757.757.757.757.75200
Nov 12, 20197.757.757.757.757.75300
Nov 11, 20197.757.757.757.757.75300
Nov 08, 20197.757.757.757.757.75300
Nov 07, 20197.807.877.807.877.87300
Nov 06, 20197.757.757.757.757.75-
Nov 05, 20197.757.757.757.757.75100
Nov 04, 20197.617.957.617.757.759,300
Nov 01, 20197.727.757.717.727.722,400
Oct 31, 20197.807.807.727.727.721,600
Oct 30, 20197.697.697.697.697.69100
Oct 29, 20197.657.697.607.697.69700
Oct 28, 20197.757.757.757.757.75100
Oct 25, 20197.757.757.757.757.75-
Oct 24, 20197.857.857.737.757.751,500
Oct 23, 20197.997.997.997.997.99-
Oct 22, 20197.997.997.997.997.99100
Oct 21, 20197.997.997.997.997.99-
Oct 18, 20197.997.997.997.997.99-
Oct 17, 20197.997.997.997.997.99100
Oct 16, 20197.697.997.697.997.99500
Oct 15, 20197.677.677.677.677.67100
Oct 14, 20197.677.677.677.677.67-
Oct 11, 20197.677.677.677.677.67-
Oct 10, 20197.607.677.607.677.671,000
Oct 09, 20197.607.607.607.607.60100
Oct 08, 20197.607.607.607.607.60100
Oct 07, 20197.607.607.607.607.60100
Oct 04, 20197.607.607.577.577.57400
Oct 03, 20197.637.637.637.637.63100
Oct 02, 20197.637.637.637.637.63100
Oct 01, 20197.587.637.587.637.631,500
Sep 30, 20197.987.987.987.987.98-
Sep 27, 20197.977.987.977.987.98500
Sep 26, 20197.637.967.637.967.961,600
Sep 25, 20197.567.567.567.567.56100
Sep 24, 20197.567.567.567.567.56600
Sep 23, 20197.577.577.577.577.57300
Sep 20, 20198.008.007.457.457.452,300
Sep 19, 20197.497.787.497.787.781,200
Sep 18, 20197.627.857.187.857.853,100
Sep 17, 20197.877.977.877.977.971,200
Sep 16, 20197.847.847.847.847.84500
Sep 13, 20197.717.717.697.697.69500
Sep 12, 20197.407.697.407.697.69500
Sep 11, 20197.657.717.417.417.411,500
Sep 10, 20197.697.717.667.717.711,900
Sep 09, 20197.717.717.717.717.71-
Sep 06, 20197.737.737.717.717.711,400
Sep 05, 20198.008.008.008.008.00200
Sep 04, 20197.778.107.758.108.101,100
Sep 03, 20198.048.048.048.048.04-
Aug 30, 20198.048.048.048.048.04-
Aug 29, 20198.048.048.048.048.04-
Aug 28, 20198.048.048.048.048.04-
Aug 27, 20198.268.268.048.048.04600
Aug 26, 20197.858.287.858.108.103,600
Aug 23, 20198.268.268.268.268.26-
Aug 22, 20198.268.268.268.268.26-
Aug 21, 20198.268.268.268.268.26-
Aug 20, 20198.268.268.268.268.26-
Aug 19, 20198.268.268.268.268.26-
Aug 16, 20198.268.268.268.268.26-
Aug 15, 20198.268.268.268.268.26100
Aug 14, 20198.268.268.268.268.26100
Aug 13, 20198.268.268.268.268.26300
Aug 12, 20197.907.907.907.907.90200
Aug 09, 20197.907.907.707.797.797,800
Aug 08, 20197.978.277.767.767.766,300
Aug 07, 20198.008.017.767.837.834,400
Aug 06, 20197.908.087.847.847.841,700
Aug 05, 20197.847.957.807.807.804,900
Aug 02, 20198.348.547.797.837.839,800
Aug 01, 20198.208.438.058.058.059,000
Jul 31, 20197.858.287.857.977.973,000
Jul 30, 20197.817.817.817.817.81-
Jul 29, 20197.817.817.817.817.81300
Jul 26, 20198.788.807.767.907.908,900
Jul 25, 20197.858.307.858.308.303,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...