2,870$
-1,71%
Echtzeit-Aktienkurs Jewett-Cameron Trading Company Ltd
Bid:
Ask:
Aktienkurse zur Jewett-Cameron Trading Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,95 | 2,95 | 2,86 | 2,90 | 0,81% | 45.091,00 |
| 12.08.2026 | 2,92 | 2,93 | 2,86 | 2,88 | -1,82% | 10.648,00 |
| 11.08.2026 | 3,05 | 3,05 | 2,87 | 2,93 | -5,18% | 9.921,00 |
| 10.08.2026 | 3,14 | 3,14 | 2,89 | 3,09 | 0,00% | 11.973,00 |
| 07.08.2026 | 2,93 | 3,09 | 2,93 | 3,09 | 10,36% | 2.915,00 |
| 06.08.2026 | 2,77 | 2,80 | 2,77 | 2,80 | 0,36% | 475,00 |
| 05.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | 401,00 |
| 04.08.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 4,80% | 110,00 |
| 03.08.2026 | 2,74 | 2,74 | 2,71 | 2,71 | 2,26% | 1.075,00 |
| 31.07.2026 | 2,71 | 2,75 | 2,65 | 2,65 | -4,68% | 1.969,00 |
| 30.07.2026 | 2,63 | 2,78 | 2,63 | 2,78 | 6,92% | 2.104,00 |
| 29.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,59% | 206,00 |
| 28.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | 500,00 |
| 27.07.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -1,97% | 53,00 |
| 24.07.2026 | 2,59 | 2,59 | 2,54 | 2,54 | 0,00% | 423,00 |
| 23.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,83% | 122,00 |
| 22.07.2026 | 2,65 | 2,65 | 2,47 | 2,47 | -2,76% | 1.163,00 |
| 21.07.2026 | 2,45 | 2,54 | 2,45 | 2,54 | -5,58% | 1.236,00 |
| 20.07.2026 | 2,63 | 2,69 | 2,63 | 2,69 | -2,89% | 441,00 |
| 17.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | 66,00 |
| 16.07.2026 | 2,82 | 2,82 | 2,74 | 2,74 | 3,40% | 2.803,00 |
| 15.07.2026 | 2,62 | 2,66 | 2,62 | 2,65 | 0,00% | 3.463,00 |
| 14.07.2026 | 2,56 | 2,65 | 2,56 | 2,65 | 2,71% | 3.327,00 |
| 13.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | 132,00 |
| 10.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 132,00 |
| 09.07.2026 | 2,69 | 2,69 | 2,55 | 2,55 | 2,82% | 1.642,00 |
| 08.07.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -1,98% | 895,00 |
| 07.07.2026 | 2,51 | 2,54 | 2,51 | 2,53 | -1,17% | 1.876,00 |
| 06.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 124,00 |
| 02.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | 187,00 |
| 01.07.2026 | 2,46 | 2,64 | 2,40 | 2,48 | 2,48% | 2.388,00 |
| 30.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | 47,00 |
| 29.06.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 3,60% | 65,00 |
| 26.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 18,00 |
| 25.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 6,38% | 1.500,00 |
| 24.06.2026 | 2,26 | 2,26 | 2,12 | 2,12 | 4,19% | 3.077,00 |
| 23.06.2026 | 2,14 | 2,14 | 2,03 | 2,03 | -8,14% | 219,00 |
| 22.06.2026 | 2,28 | 2,28 | 2,16 | 2,21 | 0,68% | 1.034,00 |
| 18.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 4,52% | 9,00 |
| 17.06.2026 | 2,11 | 2,17 | 2,10 | 2,10 | -2,78% | 433,00 |
| 16.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 135,00 |
| 15.06.2026 | 2,11 | 2,25 | 2,11 | 2,20 | 3,29% | 4.113,00 |
| 12.06.2026 | 1,86 | 2,13 | 1,86 | 2,13 | 10,36% | 5.114,00 |
| 11.06.2026 | 2,07 | 2,07 | 1,93 | 1,93 | -2,53% | 12.100,00 |
| 10.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | 5.656,00 |
| 09.06.2026 | 2,03 | 2,03 | 1,97 | 1,97 | -4,37% | 26,00 |
| 08.06.2026 | 1,87 | 2,08 | 1,87 | 2,06 | 6,74% | 2.372,00 |
| 05.06.2026 | 2,03 | 2,10 | 1,93 | 1,93 | -9,39% | 524,00 |
| 04.06.2026 | 2,11 | 2,13 | 2,11 | 2,13 | 1,67% | 2.672,00 |
| 02.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 3,71% | 192,00 |
| 01.06.2026 | 2,26 | 2,26 | 2,00 | 2,02 | -6,05% | 22.765,00 |
| 29.05.2026 | 2,53 | 2,53 | 2,11 | 2,15 | -10,79% | 39.510,00 |
| 28.05.2026 | 2,32 | 2,47 | 2,29 | 2,41 | 4,78% | 20.225,00 |
| 27.05.2026 | 2,31 | 2,31 | 2,30 | 2,30 | 1,77% | 6.200,00 |
| 26.05.2026 | 2,14 | 2,26 | 2,14 | 2,26 | 6,10% | 4.550,00 |
| 22.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 4,93% | 990,00 |
| 21.05.2026 | 2,01 | 2,03 | 2,01 | 2,03 | 5,18% | 1.566,00 |
| 20.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | 18,00 |
| 19.05.2026 | 1,99 | 2,01 | 1,97 | 1,97 | 2,07% | 2.121,00 |
| 15.05.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -3,50% | 1.251,00 |
| 13.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 1.800,00 |
| 12.05.2026 | 1,95 | 1,98 | 1,93 | 1,98 | -1,00% | 3.731,00 |
| 11.05.2026 | 1,97 | 2,00 | 1,97 | 2,00 | 2,56% | 1.524,00 |
| 08.05.2026 | 2,03 | 2,03 | 1,95 | 1,95 | -3,94% | 9.075,00 |
| 07.05.2026 | 2,01 | 2,03 | 2,01 | 2,03 | -0,98% | 5.669,00 |
| 06.05.2026 | 2,00 | 2,05 | 2,00 | 2,05 | 1,49% | 18.712,00 |
| 04.05.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 4.006,00 |
| 01.05.2026 | 1,97 | 2,00 | 1,97 | 2,00 | 2,56% | 2.648,00 |
| 29.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | 1.838,00 |
| 27.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | 135,00 |
| 20.04.2026 | 1,87 | 1,87 | 1,86 | 1,87 | -6,50% | 442,00 |
| 17.04.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 6,95% | 160,00 |
| 16.04.2026 | 1,77 | 1,87 | 1,77 | 1,87 | 3,31% | 1.525,00 |
| 14.04.2026 | 1,80 | 1,82 | 1,73 | 1,81 | 8,38% | 422,00 |
| 13.04.2026 | 1,56 | 1,67 | 1,56 | 1,67 | -1,76% | 987,00 |
| 10.04.2026 | 1,70 | 1,73 | 1,70 | 1,70 | 1,01% | 4.070,00 |
| 08.04.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,41% | 1.361,00 |
| 07.04.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 3,05% | 90,00 |
| 06.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | 522,00 |
| 02.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 6,29% | 932,00 |
| 01.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,27% | 385,00 |
| 31.03.2026 | 1,62 | 1,66 | 1,62 | 1,63 | 0,43% | 3.300,00 |
| 30.03.2026 | 1,62 | 1,64 | 1,62 | 1,62 | -0,43% | 3.355,00 |
| 27.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | 232,00 |
| 26.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,39% | 2,00 |
| 24.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -8,01% | 291,00 |
| 23.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 9,82% | 5,00 |
| 20.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -7,93% | 210,00 |
| 19.03.2026 | 1,71 | 1,81 | 1,70 | 1,80 | 0,73% | 1.804,00 |
| 18.03.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 7,19% | 328,00 |
| 17.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,73% | 3,00 |
| 16.03.2026 | 1,65 | 1,76 | 1,65 | 1,75 | -0,96% | 786,00 |
| 13.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | 270,00 |
| 12.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | 32,00 |
| 11.03.2026 | 1,77 | 1,83 | 1,77 | 1,83 | 1,84% | 832,00 |
| 10.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,28% | 973,00 |
| 09.03.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 1,07% | 301,00 |
| 06.03.2026 | 1,69 | 1,78 | 1,69 | 1,77 | 1,90% | 1.170,00 |
| 05.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | 63,00 |
| 04.03.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 962,00 |