Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Junior Gold Index ETF (TSX: ZJG )

81.60 +0.65 (+0.80%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 63.50 0 +0.30(+0.47%)
Jan 30, 2024 63.49 63.49 63.20 63.20 882 -1.68(-2.59%)
Jan 24, 2024 64.88 5 +0.40(+0.62%)
Jan 23, 2024 63.37 64.48 63.37 64.48 200 +1.64(+2.61%)
Jan 19, 2024 62.84 1 -0.81(-1.27%)
Jan 17, 2024 63.65 63.65 165 -1.85(-2.82%)
Jan 16, 2024 65.50 65.50 65.50 65.50 341 -0.51(-0.77%)
Jan 12, 2024 66.01 51 +2.01(+3.14%)
Jan 11, 2024 64.25 64.25 64.00 64.00 630 -0.50(-0.78%)
Jan 10, 2024 64.67 64.67 64.50 64.50 3,260 -0.03(-0.05%)
Jan 08, 2024 64.53 57 +0.10(+0.16%)
Jan 03, 2024 64.43 50 -2.52(-3.76%)
Dec 29, 2023 66.95 1 -1.05(-1.54%)
Dec 28, 2023 68.00 68.00 68.00 68.00 300 -1.48(-2.13%)
Dec 27, 2023 69.63 69.63 68.89 69.48 846 -0.82(-1.17%)
Dec 22, 2023 70.30 0 +1.26(+1.83%)
Dec 21, 2023 69.04 69.04 69.04 69.04 148 +0.55(+0.80%)
Dec 20, 2023 69.79 69.79 68.49 68.49 325 +0.40(+0.59%)
Dec 18, 2023 68.09 41 -0.72(-1.05%)
Dec 14, 2023 68.81 44 +0.41(+0.60%)
Dec 13, 2023 65.10 68.40 65.10 68.40 720 +1.00(+1.48%)
Dec 08, 2023 67.40 71 -1.34(-1.95%)
Dec 07, 2023 68.74 68.74 68.74 68.74 182 -0.34(-0.49%)
Dec 06, 2023 69.08 69.08 69.08 69.08 270 +0.39(+0.57%)
Dec 05, 2023 68.69 68.69 68.69 68.69 205 -2.00(-2.83%)
Dec 04, 2023 70.69 70.69 70.69 70.69 296 -0.72(-1.01%)
Dec 01, 2023 70.40 71.41 70.00 71.41 2,755 +0.92(+1.31%)
Nov 30, 2023 69.59 70.49 69.59 70.49 986 +0.33(+0.47%)
Nov 29, 2023 70.31 70.31 70.16 70.16 338 +0.16(+0.23%)
Nov 28, 2023 68.35 70.00 68.35 70.00 2,613 +2.38(+3.52%)
Nov 27, 2023 67.20 67.71 67.20 67.62 3,310 +1.45(+2.19%)
Nov 22, 2023 66.17 2 +0.17(+0.26%)
Nov 21, 2023 66.00 66.00 66.00 66.00 4,016 +1.30(+2.01%)
Nov 16, 2023 64.70 19 +1.15(+1.81%)
Nov 15, 2023 63.55 63.55 63.55 63.55 1,800 -0.05(-0.08%)
Nov 14, 2023 63.58 63.60 63.58 63.60 247 +0.92(+1.47%)
Nov 10, 2023 62.68 24 -0.59(-0.93%)
Nov 09, 2023 63.27 63.27 63.27 63.27 129 -0.73(-1.14%)
Nov 07, 2023 64.00 3 -3.00(-4.48%)
Nov 03, 2023 67.00 67.00 143 +2.78(+4.33%)
Oct 31, 2023 64.22 0 -1.54(-2.34%)
Oct 30, 2023 65.76 65.76 65.76 65.76 371 +1.75(+2.73%)
Oct 27, 2023 64.01 64.01 64.01 64.01 189 +1.01(+1.60%)
Oct 26, 2023 63.00 63.00 63.00 63.00 240 -2.70(-4.11%)
Oct 23, 2023 65.70 0 +0.08(+0.12%)
Oct 19, 2023 65.62 2 +0.37(+0.57%)
Oct 18, 2023 65.25 65.25 65.25 65.25 162 +1.74(+2.74%)
Oct 13, 2023 63.51 51 +1.74(+2.82%)
Oct 11, 2023 61.77 0 +1.87(+3.12%)
Oct 06, 2023 59.90 51 +1.90(+3.28%)
Oct 03, 2023 58.00 17 -0.45(-0.77%)
Oct 02, 2023 58.65 58.65 58.45 58.45 1,505 -1.01(-1.70%)
Sep 27, 2023 59.46 76 -1.28(-2.11%)
Sep 26, 2023 61.61 61.61 60.74 60.74 226 -3.09(-4.84%)
Sep 21, 2023 63.83 2 -1.45(-2.22%)
Sep 20, 2023 65.28 65.28 65.28 65.28 281 -0.60(-0.91%)
Sep 18, 2023 65.88 31 -0.10(-0.15%)
Sep 15, 2023 65.98 65.98 65.98 65.98 553 +1.71(+2.66%)
Sep 14, 2023 62.71 64.27 62.71 64.27 15,210 +0.97(+1.53%)
Sep 08, 2023 63.30 1 -0.50(-0.78%)
Sep 05, 2023 63.80 5 -2.40(-3.63%)
Sep 01, 2023 66.20 0 -1.04(-1.55%)
Aug 31, 2023 67.24 67.24 67.24 67.24 322 +0.04(+0.06%)
Aug 29, 2023 67.20 7 +1.20(+1.82%)
Aug 28, 2023 64.67 66.00 64.67 66.00 2,588 +0.91(+1.40%)
Aug 25, 2023 65.09 65.09 65.09 65.09 205 +0.08(+0.12%)
Aug 24, 2023 65.53 65.53 65.01 65.01 800 +3.63(+5.91%)
Aug 21, 2023 61.38 3 -0.67(-1.08%)
Aug 16, 2023 62.05 18 -0.60(-0.96%)
Aug 15, 2023 64.27 64.27 62.65 62.65 795 -1.64(-2.55%)
Aug 14, 2023 64.31 64.31 64.29 64.29 301 +0.44(+0.69%)
Aug 10, 2023 63.85 2 -0.46(-0.72%)
Aug 09, 2023 64.53 64.55 64.31 64.31 2,646 -0.97(-1.49%)
Aug 04, 2023 65.28 45 +0.67(+1.04%)
Aug 02, 2023 64.61 36 -1.30(-1.97%)
Jul 28, 2023 65.91 0 +0.25(+0.38%)
Jul 27, 2023 66.75 66.75 65.66 65.66 4,196 -2.45(-3.60%)
Jul 21, 2023 68.11 12 -2.43(-3.44%)
Jul 19, 2023 70.54 0 -0.01(-0.01%)
Jul 18, 2023 69.45 70.55 69.45 70.55 3,029 +1.62(+2.35%)
Jul 13, 2023 68.93 0 -0.07(-0.10%)
Jul 12, 2023 69.00 69.00 69.00 69.00 188 +2.80(+4.23%)
Jul 11, 2023 66.20 66.20 66.20 66.20 170 +2.06(+3.21%)
Jul 10, 2023 64.14 64.14 64.14 64.14 103 +0.76(+1.20%)
Jul 06, 2023 63.38 0 -0.15(-0.24%)
Jun 28, 2023 63.53 1 -0.57(-0.89%)
Jun 27, 2023 64.10 64.10 64.10 64.10 2,027 +0.05(+0.08%)
Jun 26, 2023 64.00 64.21 64.00 64.05 742 +0.05(+0.08%)
Jun 23, 2023 64.62 64.62 64.00 64.00 403 -0.31(-0.48%)
Jun 21, 2023 64.31 12 -0.31(-0.48%)
Jun 20, 2023 64.62 64.62 64.62 64.62 277 -2.33(-3.48%)
Jun 16, 2023 66.95 92 +0.59(+0.89%)
Jun 15, 2023 66.36 66.36 66.36 66.36 3,355 -1.05(-1.56%)
Jun 14, 2023 67.77 67.77 67.41 67.41 565 -1.34(-1.95%)
Jun 12, 2023 68.75 31 +0.25(+0.36%)
Jun 09, 2023 69.38 69.38 68.50 68.50 653 -1.00(-1.44%)
Jun 08, 2023 69.29 69.55 69.29 69.50 469 +0.49(+0.71%)
Jun 07, 2023 69.01 69.01 69.01 69.01 105 -1.38(-1.96%)
Jun 06, 2023 70.39 70.39 70.39 70.39 227 +0.61(+0.87%)
Jun 02, 2023 69.78 18 -0.44(-0.63%)
Jun 01, 2023 70.22 70.22 70.22 70.22 438 +0.52(+0.75%)
May 31, 2023 68.07 69.70 68.07 69.70 2,814 +1.20(+1.75%)
May 30, 2023 68.66 68.66 68.50 68.50 312 -0.59(-0.85%)
May 29, 2023 69.10 69.10 69.09 69.09 618 +0.09(+0.13%)
May 26, 2023 69.00 69.00 69.00 69.00 250 +0.50(+0.73%)
May 25, 2023 69.16 69.24 68.50 68.50 3,467 -1.76(-2.50%)
May 24, 2023 70.48 70.52 70.26 70.26 582 -1.30(-1.82%)
May 23, 2023 71.44 71.56 71.44 71.56 1,205 -0.19(-0.26%)
May 19, 2023 71.75 0 +0.01(+0.01%)
May 18, 2023 71.44 71.75 71.00 71.74 3,666 -1.45(-1.98%)
May 17, 2023 73.20 73.20 73.00 73.19 829 -3.62(-4.71%)
May 15, 2023 76.81 40 +1.44(+1.91%)
May 12, 2023 75.37 75.37 75.37 75.37 306 -0.41(-0.54%)
May 11, 2023 76.00 76.00 75.78 75.78 531 -2.22(-2.85%)
May 10, 2023 79.00 79.00 78.00 78.00 9,863 -0.60(-0.76%)
May 09, 2023 78.60 78.60 78.60 78.60 102 +0.28(+0.36%)
May 08, 2023 78.32 78.32 78.32 78.32 230 -0.48(-0.61%)
May 05, 2023 77.52 78.80 76.80 78.80 3,235 -1.45(-1.81%)
May 04, 2023 79.48 80.55 79.48 80.25 3,156 +2.63(+3.39%)
May 03, 2023 77.35 78.33 77.35 77.62 815 +1.05(+1.37%)
May 02, 2023 73.69 76.57 73.68 76.57 891 +1.60(+2.13%)
May 01, 2023 74.97 74.97 74.97 74.97 117 +1.72(+2.35%)
Apr 27, 2023 73.25 8 -1.25(-1.68%)
Apr 26, 2023 74.67 74.67 74.50 74.50 1,177 +0.24(+0.32%)
Apr 25, 2023 74.14 74.26 74.14 74.26 2,855 +0.26(+0.35%)
Apr 21, 2023 74.00 22 -0.76(-1.02%)
Apr 20, 2023 75.23 75.23 74.72 74.76 2,004 -0.37(-0.49%)
Apr 19, 2023 75.21 75.21 75.13 75.13 235 -1.77(-2.30%)
Apr 18, 2023 75.80 76.90 75.80 76.90 533 +0.84(+1.10%)
Apr 17, 2023 77.02 77.02 76.06 76.06 988 -1.68(-2.16%)
Apr 14, 2023 77.68 77.74 77.40 77.74 4,843 -1.56(-1.97%)
Apr 13, 2023 78.92 79.70 78.92 79.30 1,322 +1.60(+2.06%)
Apr 12, 2023 78.03 78.03 77.70 77.70 1,346 -0.20(-0.26%)
Apr 11, 2023 77.83 78.00 77.45 77.90 3,494 +2.43(+3.22%)
Apr 10, 2023 75.25 75.47 75.25 75.47 242 -0.50(-0.66%)
Apr 06, 2023 75.97 0 +0.01(+0.01%)
Apr 05, 2023 76.70 76.76 75.96 75.96 4,709 -0.43(-0.56%)
Apr 04, 2023 75.45 76.43 75.45 76.39 933 +3.66(+5.03%)
Apr 03, 2023 72.73 72.73 72.73 72.73 212 -0.16(-0.22%)
Mar 31, 2023 73.62 73.70 72.89 72.89 1,514 -0.73(-0.99%)
Mar 30, 2023 73.21 73.62 73.21 73.62 248 +0.62(+0.85%)
Mar 29, 2023 73.21 73.21 73.00 73.00 225 -0.21(-0.29%)
Mar 28, 2023 71.00 73.21 71.00 73.21 925 +1.71(+2.39%)
Mar 27, 2023 70.65 71.50 70.65 71.50 30,635 +0.27(+0.38%)
Mar 24, 2023 71.85 71.85 71.23 71.23 373 +0.69(+0.98%)
Mar 23, 2023 69.20 70.54 69.20 70.54 330 +0.48(+0.69%)
Mar 22, 2023 68.30 70.08 68.25 70.06 42,016 +2.61(+3.87%)
Mar 21, 2023 69.44 69.44 67.45 67.45 4,285 -2.46(-3.52%)
Mar 20, 2023 70.08 70.08 69.30 69.91 423 +0.16(+0.23%)
Mar 17, 2023 66.70 69.75 66.70 69.75 1,922 +4.96(+7.66%)
Mar 16, 2023 66.47 66.47 64.75 64.79 3,848 -1.24(-1.88%)
Mar 15, 2023 65.97 67.48 65.72 66.03 6,956 +0.18(+0.27%)
Mar 14, 2023 65.54 65.85 65.00 65.85 2,093 +0.32(+0.49%)
Mar 13, 2023 65.25 65.55 65.00 65.53 21,642 +3.03(+4.85%)
Mar 10, 2023 62.15 63.42 62.15 62.50 552 +0.90(+1.46%)
Mar 09, 2023 61.84 61.84 61.54 61.60 5,724 -0.24(-0.39%)
Mar 08, 2023 61.84 61.84 61.84 61.84 150 -0.46(-0.74%)
Mar 07, 2023 62.30 62.30 62.30 62.30 120 -1.68(-2.63%)
Mar 06, 2023 65.05 65.05 63.70 63.98 1,164 -1.12(-1.72%)
Mar 03, 2023 65.09 65.10 65.09 65.10 1,677 +0.80(+1.24%)
Mar 02, 2023 64.30 64.30 64.30 64.30 165 -0.15(-0.23%)
Mar 01, 2023 64.40 64.45 64.40 64.45 277 +2.88(+4.68%)
Feb 24, 2023 61.57 14 +0.37(+0.60%)
Feb 23, 2023 60.99 61.20 60.98 61.20 15,780 -0.30(-0.49%)
Feb 22, 2023 61.50 61.50 61.50 61.50 255 -1.85(-2.92%)
Feb 21, 2023 63.35 63.35 63.35 63.35 115 +0.50(+0.80%)
Feb 17, 2023 62.85 0 -0.76(-1.19%)
Feb 16, 2023 62.53 63.61 62.53 63.61 568 +0.66(+1.05%)
Feb 15, 2023 62.95 62.95 62.95 62.95 100 -1.65(-2.55%)
Feb 13, 2023 64.60 86 -0.45(-0.69%)
Feb 10, 2023 65.66 65.66 65.05 65.05 392 -1.12(-1.69%)
Feb 09, 2023 68.00 68.00 66.17 66.17 341 -1.36(-2.01%)
Feb 08, 2023 67.53 67.53 67.53 67.53 105 +0.87(+1.31%)
Feb 06, 2023 66.66 0 -0.81(-1.20%)
Feb 03, 2023 67.47 67.47 67.47 67.47 257 -1.57(-2.27%)
Feb 02, 2023 70.50 70.50 69.04 69.04 1,580 -1.25(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.