Jewett-Cameron Trading Company Historical Stock Prices

JCTCF 
$11.41
*  
1.0799
8.65%
Get JCTCF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading JCTCF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    JCTCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  11.41  11.41  11.41 225
05/21/2015 12.4899 12.4899 12.4899 12.4899 200
05/20/2015 12.5 12.5 12.5 12.5 00
05/19/2015 12.5 12.5 12.5 12.5 00
05/18/2015 12.5 12.55 12.45 12.5 2,417
05/15/2015 12.13 12.95 12.13 12.81 2,425
05/14/2015 11.35 13.73 11.35 12.5 79,402
05/13/2015 11.7069 11.7069 11.61 11.61 810
05/12/2015 10.39 10.39 10.39 10.39 00
05/11/2015 10.39 10.39 10.39 10.39 00
05/08/2015 10.39 10.39 10.39 10.39 00
05/07/2015 10.39 10.39 10.39 10.39 1,000
05/06/2015 11.23 11.78 10.37 11.78 600
05/05/2015 11.708 12.21 11.708 12.2 2,390
05/04/2015 12 12 12 12 00
05/01/2015 10.41 12.98 10.41 12 19,333
04/30/2015 10.43 10.43 10.43 10.43 00
04/29/2015 11.32 12.04 10.43 10.43 3,962
04/28/2015 11.15 11.21 11.15 11.1505 2,160
04/27/2015 10.71 11.28 10.69 11.28 1,703
04/24/2015 10.3 11.1 10.3 11.1 16,279
04/23/2015 10.469 10.5 10.32 10.32 1,723
04/22/2015 10.45 10.45 10.35 10.4 2,400
04/21/2015 10.41 10.41 10.41 10.41 00
04/20/2015 10.26 10.41 10.26 10.41 3,268
04/17/2015 10.41 10.55 10.41 10.55 7,746
04/16/2015 10.384 10.384 10.38 10.38 651
04/15/2015 10.3 10.3 10.2 10.23 4,400
04/14/2015 10.271 10.35 10.26 10.35 2,050
04/13/2015 10.25 10.25 10.25 10.25 00
04/10/2015 10.25 10.25 10.25 10.25 00
04/09/2015 10.25 10.25 10.25 10.25 100
04/08/2015 10.25 10.25 10.25 10.25 00
04/07/2015 10.2202 10.25 10.2202 10.25 651
04/06/2015 10.35 10.35 10.24 10.24 458
04/02/2015 10.4 10.4 10.4 10.4 00
04/01/2015 10.4 10.4 10.4 10.4 109
03/31/2015 10.45 10.45 10.45 10.45 00
03/30/2015 10.45 10.45 10.45 10.45 203
03/27/2015 10.5 10.5 10.5 10.5 00
03/26/2015 10.5 10.5 10.5 10.5 00
03/25/2015 10.5 10.5 10.5 10.5 00
03/24/2015 10.5 10.5 10.5 10.5 113
03/23/2015 10.5 10.5 10.5 10.5 116
03/20/2015 10.25 10.5 10.22 10.5 9,470
03/19/2015 10.25 10.25 10.25 10.25 209
03/18/2015 10.345 10.345 10.345 10.345 00
03/17/2015 10.345 10.345 10.345 10.345 951
03/16/2015 10.425 10.425 10.425 10.425 00
03/13/2015 10.425 10.425 10.425 10.425 200
03/12/2015 10.26 10.26 10.26 10.26 00
03/11/2015 10.36 10.4 10.26 10.26 2,167
03/10/2015 10.26 10.36 10.26 10.36 700
03/09/2015 10.4 10.4 10.4 10.4 401
03/06/2015 10.4 10.4 10.4 10.4 00
03/05/2015 10.4 10.4 10.4 10.4 00
03/04/2015 10.29 10.4 10.29 10.4 1,700
03/03/2015 10.32 10.39 10.27 10.27 3,649
03/02/2015 10.549 10.55 10.549 10.55 1,000
02/27/2015 10.3755 10.3755 10.3755 10.3755 00
02/26/2015 10.3755 10.3755 10.3755 10.3755 00
02/25/2015 10.25 10.3755 10.25 10.3755 1,103
02/24/2015 10.72 10.72 10.25 10.25 1,300
02/23/2015 11.4239 11.4239 11.4239 11.4239 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?