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 )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2018 8.860 8.930 8.580 8.800 42,035 +0.01(+0.11%)
Jan 30, 2018 8.820 8.820 8.720 8.790 32,652 -0.01(-0.11%)
Jan 29, 2018 9.100 9.100 8.800 8.800 78,818 -0.37(-4.03%)
Jan 26, 2018 9.170 9.240 9.100 9.170 29,052 -0.01(-0.11%)
Jan 25, 2018 9.420 9.450 9.130 9.180 104,370 -0.23(-2.44%)
Jan 24, 2018 9.440 9.560 9.350 9.410 89,445 +0.14(+1.51%)
Jan 23, 2018 8.950 9.290 8.910 9.270 59,553 +0.36(+4.04%)
Jan 22, 2018 9.060 9.060 8.900 8.910 35,247 -0.07(-0.78%)
Jan 19, 2018 8.980 9.050 8.970 8.980 33,854 +0.10(+1.13%)
Jan 18, 2018 9.010 9.080 8.880 8.880 61,610 -0.18(-1.99%)
Jan 17, 2018 9.150 9.230 9.050 9.060 41,250 -0.11(-1.20%)
Jan 16, 2018 9.110 9.180 9.010 9.170 48,085 +0.04(+0.44%)
Jan 15, 2018 9.100 9.200 9.000 9.130 34,358 +0.14(+1.56%)
Jan 12, 2018 8.890 9.040 8.840 8.990 55,337 +0.21(+2.39%)
Jan 11, 2018 8.810 8.900 8.750 8.780 27,015 -0.02(-0.23%)
Jan 10, 2018 8.600 8.810 8.550 8.800 28,150 +0.12(+1.38%)
Jan 09, 2018 8.770 8.800 8.670 8.680 49,310 -0.15(-1.70%)
Jan 08, 2018 9.000 9.000 8.800 8.830 44,815 -0.12(-1.34%)
Jan 05, 2018 9.050 9.070 8.920 8.950 30,377 -0.12(-1.32%)
Jan 04, 2018 9.030 9.120 8.990 9.070 39,782 +0.03(+0.33%)
Jan 03, 2018 9.140 9.140 8.870 9.040 78,577 -0.08(-0.88%)
Jan 02, 2018 9.180 9.180 9.070 9.120 37,732 +0.06(+0.66%)
Dec 29, 2017 9.060 9.060 9.060 0 +0.03(+0.33%)
Dec 28, 2017 9.200 9.230 9.020 9.030 40,045 -0.15(-1.63%)
Dec 27, 2017 9.280 9.280 9.130 9.180 56,322 -0.04(-0.43%)
Dec 22, 2017 9.110 9.240 9.080 9.220 65,627 +0.18(+1.99%)
Dec 21, 2017 8.990 9.040 8.930 9.040 57,570 +0.03(+0.33%)
Dec 20, 2017 8.860 9.050 8.820 9.010 64,257 +0.19(+2.15%)
Dec 19, 2017 8.830 8.860 8.760 8.820 40,328 +0.05(+0.57%)
Dec 18, 2017 8.730 8.810 8.730 8.770 54,030 +0.08(+0.92%)
Dec 15, 2017 8.790 8.790 8.670 8.690 18,403 -0.02(-0.23%)
Dec 14, 2017 8.610 8.760 8.580 8.710 35,115 +0.10(+1.16%)
Dec 13, 2017 8.360 8.680 8.360 8.610 55,696 +0.25(+2.99%)
Dec 12, 2017 8.260 8.365 8.260 8.360 9,870 +0.06(+0.72%)
Dec 11, 2017 8.200 8.340 8.200 8.300 10,595 +0.08(+0.97%)
Dec 08, 2017 8.220 8.230 8.180 8.220 5,877 +0.08(+0.98%)
Dec 07, 2017 8.160 8.210 8.100 8.140 36,916 -0.14(-1.69%)
Dec 06, 2017 8.210 8.320 8.190 8.280 11,444 +0.07(+0.85%)
Dec 05, 2017 8.310 8.310 8.190 8.210 41,210 -0.14(-1.68%)
Dec 04, 2017 8.380 8.390 8.380 8.350 14,288 -0.10(-1.18%)
Dec 01, 2017 8.500 8.500 8.450 8.450 34,566 -0.10(-1.17%)
Nov 30, 2017 8.450 8.560 8.450 8.550 8,630 +0.03(+0.35%)
Nov 29, 2017 8.570 8.580 8.480 8.520 12,889 -0.11(-1.27%)
Nov 28, 2017 8.680 8.700 8.630 8.630 11,200 -0.08(-0.92%)
Nov 27, 2017 8.900 8.900 8.710 8.710 9,658 -0.08(-0.91%)
Nov 24, 2017 8.830 8.850 8.740 8.790 9,359 -0.04(-0.45%)
Nov 23, 2017 8.790 8.830 8.790 8.830 1,200 +0.06(+0.68%)
Nov 22, 2017 8.800 8.830 8.770 8.770 15,378 -0.01(-0.11%)
Nov 21, 2017 8.730 8.870 8.730 8.780 16,971 +0.06(+0.69%)
Nov 20, 2017 8.750 8.750 8.690 8.720 6,150 -0.08(-0.91%)
Nov 17, 2017 8.580 8.850 8.580 8.800 18,877 +0.24(+2.80%)
Nov 16, 2017 8.480 8.570 8.480 8.560 6,947 +0.04(+0.47%)
Nov 15, 2017 8.550 8.550 8.470 8.520 6,695 +0.06(+0.71%)
Nov 14, 2017 8.510 8.550 8.450 8.460 15,448 -0.09(-1.05%)
Nov 13, 2017 8.550 8.600 8.515 8.550 19,259 -0.04(-0.47%)
Nov 10, 2017 8.750 8.750 8.570 8.590 13,645 -0.14(-1.60%)
Nov 09, 2017 8.790 8.790 8.730 8.730 8,874 -0.01(-0.11%)
Nov 08, 2017 8.780 8.810 8.710 8.740 10,477 +0.03(+0.34%)
Nov 07, 2017 8.700 8.710 8.660 8.710 11,078 -0.01(-0.11%)
Nov 06, 2017 8.630 8.770 8.600 8.720 19,091 +0.14(+1.63%)
Nov 03, 2017 8.650 8.650 8.500 8.580 31,034 -0.07(-0.81%)
Nov 02, 2017 8.805 8.810 8.640 8.650 11,390 +0.01(+0.12%)
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.