Jewett-Cameron Trading Company Ltd. (JCTCF)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.26 | 5.50 | 5.20 | 5.49 | 5.49 | 14,355 |
| 02 may 2024 | 5.26 | 5.38 | 5.21 | 5.21 | 5.21 | 2,100 |
| 01 may 2024 | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | 3,500 |
| 30 abr 2024 | 5.27 | 5.28 | 5.20 | 5.23 | 5.23 | 4,200 |
| 29 abr 2024 | 5.37 | 5.41 | 5.09 | 5.09 | 5.09 | 19,100 |
| 26 abr 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 6,400 |
| 25 abr 2024 | 5.00 | 5.21 | 5.00 | 5.12 | 5.12 | 4,200 |
| 24 abr 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,000 |
| 23 abr 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 5,000 |
| 22 abr 2024 | 5.15 | 5.20 | 5.10 | 5.12 | 5.12 | 8,600 |
| 19 abr 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 3,500 |
| 18 abr 2024 | 4.61 | 5.04 | 4.61 | 5.00 | 5.00 | 2,400 |
| 17 abr 2024 | 4.72 | 4.73 | 4.58 | 4.58 | 4.58 | 3,600 |
| 16 abr 2024 | 5.25 | 5.26 | 4.50 | 4.72 | 4.72 | 15,300 |
| 15 abr 2024 | 5.49 | 5.50 | 5.40 | 5.45 | 5.45 | 5,600 |
| 12 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
| 11 abr 2024 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | 2,500 |
| 10 abr 2024 | 5.46 | 5.57 | 5.46 | 5.54 | 5.54 | 6,500 |
| 09 abr 2024 | 5.62 | 5.62 | 5.47 | 5.47 | 5.47 | 400 |
| 08 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,100 |
| 05 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 04 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2,100 |
| 03 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
| 02 abr 2024 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 2,300 |
| 01 abr 2024 | 5.59 | 5.59 | 5.34 | 5.34 | 5.34 | 500 |
| 28 mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 27 mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 300 |
| 26 mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 500 |
| 25 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
| 22 mar 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 1,500 |
| 21 mar 2024 | 5.53 | 5.53 | 5.42 | 5.42 | 5.42 | 500 |
| 20 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 400 |
| 19 mar 2024 | 5.62 | 5.62 | 5.42 | 5.42 | 5.42 | 1,100 |
| 18 mar 2024 | 5.55 | 5.71 | 5.50 | 5.71 | 5.71 | 3,800 |
| 15 mar 2024 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 1,700 |
| 14 mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
| 13 mar 2024 | 5.39 | 5.45 | 5.36 | 5.36 | 5.36 | 1,900 |
| 12 mar 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 600 |
| 11 mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
| 08 mar 2024 | 5.36 | 5.42 | 5.36 | 5.36 | 5.36 | 1,200 |
| 07 mar 2024 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 1,800 |
| 06 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 300 |
| 05 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 300 |
| 04 mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
| 01 mar 2024 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 10,600 |
| 29 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 28 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 27 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 400 |
| 26 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 300 |
| 23 feb 2024 | 5.25 | 5.27 | 5.02 | 5.27 | 5.27 | 2,300 |
| 22 feb 2024 | 5.33 | 5.42 | 5.33 | 5.36 | 5.36 | 5,000 |
| 21 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 300 |
| 20 feb 2024 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | 800 |
| 16 feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 15 feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 14 feb 2024 | 5.62 | 5.73 | 5.51 | 5.73 | 5.73 | 1,000 |
| 13 feb 2024 | 5.35 | 5.74 | 5.35 | 5.74 | 5.74 | 900 |
| 12 feb 2024 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | 700 |
| 09 feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 500 |
| 08 feb 2024 | 5.10 | 5.48 | 5.10 | 5.48 | 5.48 | 1,000 |
| 07 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 06 feb 2024 | 5.30 | 5.88 | 5.30 | 5.48 | 5.48 | 7,200 |
| 05 feb 2024 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 5,800 |
| 02 feb 2024 | 5.34 | 5.43 | 5.33 | 5.43 | 5.43 | 1,300 |
| 01 feb 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1,000 |
| 31 ene 2024 | 5.44 | 5.44 | 5.25 | 5.25 | 5.25 | 400 |
| 30 ene 2024 | 5.35 | 5.35 | 5.23 | 5.34 | 5.34 | 4,100 |
| 29 ene 2024 | 5.20 | 5.43 | 5.20 | 5.43 | 5.43 | 1,500 |
| 26 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| 25 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 500 |
| 24 ene 2024 | 5.05 | 5.19 | 5.03 | 5.18 | 5.18 | 2,500 |
| 23 ene 2024 | 5.04 | 5.18 | 5.04 | 5.08 | 5.08 | 3,000 |
| 22 ene 2024 | 5.25 | 5.29 | 5.12 | 5.12 | 5.12 | 10,700 |
| 19 ene 2024 | 5.47 | 5.47 | 5.15 | 5.25 | 5.25 | 6,200 |
| 18 ene 2024 | 5.43 | 5.43 | 5.28 | 5.40 | 5.40 | 11,700 |
| 17 ene 2024 | 6.00 | 6.00 | 5.45 | 5.47 | 5.47 | 38,100 |
| 16 ene 2024 | 6.35 | 6.35 | 6.11 | 6.14 | 6.14 | 7,700 |
| 12 ene 2024 | 5.95 | 6.12 | 5.75 | 5.99 | 5.99 | 13,200 |
| 11 ene 2024 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 2,400 |
| 10 ene 2024 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | 400 |
| 09 ene 2024 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 4,900 |
| 08 ene 2024 | 5.56 | 5.83 | 5.45 | 5.83 | 5.83 | 10,000 |
| 05 ene 2024 | 5.91 | 5.91 | 5.39 | 5.83 | 5.83 | 5,100 |
| 04 ene 2024 | 5.52 | 5.69 | 5.45 | 5.52 | 5.52 | 2,500 |
| 03 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 400 |
| 02 ene 2024 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | 2,900 |
| 29 dic 2023 | 5.35 | 5.50 | 5.34 | 5.43 | 5.43 | 500 |
| 28 dic 2023 | 5.49 | 5.53 | 5.27 | 5.53 | 5.53 | 12,800 |
| 27 dic 2023 | 5.74 | 5.75 | 5.45 | 5.45 | 5.45 | 1,700 |
| 26 dic 2023 | 5.58 | 5.65 | 5.51 | 5.60 | 5.60 | 4,400 |
| 22 dic 2023 | 5.45 | 5.74 | 5.27 | 5.27 | 5.27 | 6,300 |
| 21 dic 2023 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 5,800 |
| 20 dic 2023 | 5.26 | 5.39 | 5.23 | 5.39 | 5.39 | 4,900 |
| 19 dic 2023 | 5.15 | 5.27 | 5.15 | 5.24 | 5.24 | 5,700 |
| 18 dic 2023 | 5.25 | 5.39 | 5.18 | 5.19 | 5.19 | 6,100 |
| 15 dic 2023 | 5.24 | 5.50 | 5.15 | 5.46 | 5.46 | 50,400 |
| 14 dic 2023 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 600 |
| 13 dic 2023 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 2,800 |
| 12 dic 2023 | 5.33 | 5.33 | 5.16 | 5.16 | 5.16 | 1,100 |
| 11 dic 2023 | 5.24 | 5.46 | 5.24 | 5.25 | 5.25 | 5,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.