JCTCF - Jewett-Cameron Trading Company Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20198.068.068.068.068.06300
Jul 23, 20198.368.368.008.008.006,200
Jul 22, 20198.408.658.308.338.3316,600
Jul 19, 20198.438.438.238.238.238,400
Jul 18, 20198.518.518.518.518.51700
Jul 17, 20198.728.728.518.558.557,800
Jul 16, 20198.758.758.698.698.692,500
Jul 15, 20198.708.708.518.518.511,300
Jul 12, 20198.758.758.758.758.75400
Jul 11, 20198.908.908.908.908.90400
Jul 10, 20198.908.908.898.908.901,600
Jul 09, 20198.618.868.588.868.862,200
Jul 08, 20198.608.778.608.778.773,100
Jul 05, 20198.418.418.418.418.41200
Jul 03, 20199.109.108.688.908.90900
Jul 02, 20198.528.688.528.688.68600
Jul 01, 20198.718.788.588.768.76900
Jun 28, 20198.308.308.308.308.30200
Jun 27, 20198.108.108.108.108.10100
Jun 26, 20198.578.578.108.108.10400
Jun 25, 20198.908.908.908.908.90200
Jun 24, 20198.118.908.118.908.902,200
Jun 21, 20198.808.908.458.908.901,800
Jun 20, 20198.908.907.678.638.63600
Jun 19, 20198.368.558.368.558.55900
Jun 18, 20198.638.978.368.368.363,800
Jun 17, 20198.369.058.368.858.8540,400
Jun 14, 20198.358.387.788.388.384,000
Jun 13, 20197.218.337.218.148.1432,400
Jun 12, 20197.197.197.197.197.19100
Jun 11, 20197.307.307.197.197.191,200
Jun 10, 20197.527.607.307.307.309,900
Jun 07, 20197.198.157.018.158.157,700
Jun 06, 20197.047.317.007.007.001,100
Jun 05, 20197.507.507.027.027.022,300
Jun 04, 20197.627.627.477.477.47400
Jun 03, 20197.507.697.457.457.456,100
May 31, 20197.457.697.457.697.691,400
May 30, 20197.517.707.457.477.472,800
May 29, 20198.128.267.437.597.599,200
May 28, 20198.148.147.757.757.755,300
May 24, 20197.457.827.417.827.825,200
May 23, 20197.827.827.707.707.708,400
May 22, 20197.917.917.917.917.91-
May 21, 20197.867.917.817.917.91500
May 20, 20198.118.168.088.088.085,200
May 17, 20197.858.087.858.088.082,600
May 16, 20198.108.107.817.967.96300
May 15, 20197.948.367.777.927.9222,200
May 14, 20197.707.717.707.707.70800
May 13, 20197.417.417.417.417.41100
May 10, 20197.617.647.617.647.641,100
May 09, 20197.607.607.607.607.60200
May 08, 20197.727.727.577.577.57500
May 07, 20197.707.957.577.727.724,400
May 06, 20197.657.807.657.657.651,100
May 03, 20198.088.087.877.877.871,100
May 02, 20197.598.367.598.088.0810,300
May 01, 20197.757.757.757.757.75200
Apr 30, 20197.697.697.697.697.69100
Apr 29, 20197.697.697.697.697.69800
Apr 26, 20197.997.997.997.997.99100
Apr 25, 20197.997.997.997.997.99100
Apr 24, 20197.717.997.717.997.991,500
Apr 23, 20197.637.757.607.657.656,900
Apr 22, 20198.008.007.597.597.591,200
Apr 18, 20197.548.257.548.028.021,500
Apr 17, 20197.858.157.758.058.054,900
Apr 16, 20198.218.266.957.857.8510,200
Apr 15, 20198.738.738.508.658.651,000
Apr 12, 20198.908.958.308.678.6716,000
Apr 11, 20198.808.808.658.708.70900
Apr 10, 20198.658.758.428.658.652,200
Apr 09, 20198.809.158.608.628.625,300
Apr 08, 20198.739.258.509.089.0816,200
Apr 05, 20199.029.158.639.089.0830,100
Apr 04, 20199.169.329.029.299.2922,000
Apr 03, 20199.159.208.979.209.2045,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...