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 )

77.95 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 5.210 5.370 5.040 5.260 124,878 -0.28(-5.05%)
Oct 30, 2014 5.950 5.950 5.540 5.540 65,044 -0.52(-8.58%)
Oct 29, 2014 6.290 6.360 6.060 6.060 134,884 -0.30(-4.72%)
Oct 28, 2014 6.310 6.360 6.210 6.360 27,384 +0.06(+0.95%)
Oct 27, 2014 6.300 6.350 6.270 6.300 17,710 -0.10(-1.56%)
Oct 24, 2014 6.450 6.460 6.360 6.400 8,534 -0.05(-0.78%)
Oct 23, 2014 6.400 6.480 6.260 6.450 34,405 +0.00(+0.00%)
Oct 22, 2014 6.700 6.700 6.450 6.450 35,707 -0.32(-4.73%)
Oct 21, 2014 6.880 6.950 6.750 6.770 24,477 -0.01(-0.15%)
Oct 20, 2014 6.620 6.780 6.620 6.780 22,134 +0.18(+2.73%)
Oct 17, 2014 6.950 6.950 6.600 6.600 82,404 -0.30(-4.35%)
Oct 16, 2014 6.810 6.990 6.810 6.900 15,783 +0.02(+0.29%)
Oct 15, 2014 6.880 7.090 6.850 6.880 57,402 +0.02(+0.29%)
Oct 14, 2014 6.710 6.920 6.690 6.860 24,790 +0.31(+4.73%)
Oct 10, 2014 6.550 6.550 6.550 0 -0.14(-2.09%)
Oct 09, 2014 6.990 6.990 6.600 6.690 36,956 -0.19(-2.76%)
Oct 08, 2014 6.400 6.940 6.150 6.880 36,555 +0.61(+9.73%)
Oct 07, 2014 6.550 6.550 6.270 6.270 51,035 -0.28(-4.27%)
Oct 06, 2014 6.500 6.550 6.420 6.550 22,449 +0.07(+1.08%)
Oct 03, 2014 6.640 6.640 6.480 6.480 21,634 -0.24(-3.57%)
Oct 02, 2014 6.710 6.750 6.640 6.720 18,887 +0.00(+0.00%)
Oct 01, 2014 6.760 6.830 6.700 6.720 26,995 +0.03(+0.45%)
Sep 30, 2014 6.900 6.900 6.690 6.690 44,317 -0.24(-3.46%)
Sep 29, 2014 7.000 7.000 6.910 6.930 51,967 -0.02(-0.29%)
Sep 26, 2014 7.020 7.020 6.920 6.950 15,641 -0.13(-1.84%)
Sep 25, 2014 6.900 7.080 6.810 7.080 19,043 +0.15(+2.16%)
Sep 24, 2014 7.000 7.050 6.910 6.930 81,371 -0.09(-1.28%)
Sep 23, 2014 6.930 7.100 6.880 7.020 46,577 +0.20(+2.93%)
Sep 22, 2014 7.020 7.020 6.800 6.820 66,203 -0.25(-3.54%)
Sep 19, 2014 7.190 7.220 7.000 7.070 31,988 -0.14(-1.94%)
Sep 18, 2014 7.300 7.330 7.200 7.210 37,932 -0.14(-1.90%)
Sep 17, 2014 7.530 7.560 7.330 7.350 39,235 -0.21(-2.78%)
Sep 16, 2014 7.510 7.620 7.400 7.560 41,734 +0.04(+0.53%)
Sep 15, 2014 7.570 7.580 7.480 7.520 21,144 +0.00(+0.00%)
Sep 12, 2014 7.580 7.650 7.520 7.520 20,650 -0.13(-1.70%)
Sep 11, 2014 7.490 7.650 7.450 7.650 85,453 +0.07(+0.92%)
Sep 10, 2014 7.640 7.640 7.520 7.580 19,965 -0.10(-1.30%)
Sep 09, 2014 7.600 7.680 7.500 7.680 23,506 +0.10(+1.32%)
Sep 08, 2014 7.800 7.800 7.580 7.580 23,494 -0.26(-3.32%)
Sep 05, 2014 7.850 7.850 7.720 7.840 37,654 +0.01(+0.13%)
Sep 04, 2014 8.190 8.210 7.830 7.830 42,674 -0.36(-4.40%)
Sep 03, 2014 8.210 8.260 8.170 8.190 30,335 -0.02(-0.24%)
Sep 02, 2014 8.280 8.350 8.210 8.210 42,964 -0.27(-3.18%)
Aug 29, 2014 8.480 8.480 8.480 0 +0.13(+1.56%)
Aug 28, 2014 8.310 8.350 8.310 8.350 6,698 +0.14(+1.71%)
Aug 27, 2014 8.330 8.330 8.210 8.210 7,057 -0.06(-0.73%)
Aug 26, 2014 8.240 8.280 8.200 8.270 6,024 +0.16(+1.97%)
Aug 25, 2014 8.220 8.230 8.110 8.110 36,591 -0.17(-2.05%)
Aug 22, 2014 8.240 8.280 8.180 8.280 23,452 +0.05(+0.61%)
Aug 21, 2014 8.310 8.310 8.170 8.230 45,377 -0.25(-2.95%)
Aug 20, 2014 8.500 8.580 8.460 8.480 21,603 +0.02(+0.24%)
Aug 19, 2014 8.490 8.540 8.460 8.460 28,696 -0.05(-0.59%)
Aug 18, 2014 8.400 8.540 8.400 8.510 7,286 +0.05(+0.59%)
Aug 15, 2014 8.330 8.510 8.290 8.460 29,139 -0.02(-0.24%)
Aug 14, 2014 8.600 8.670 8.480 8.480 60,458 -0.12(-1.40%)
Aug 13, 2014 8.620 8.650 8.560 8.600 76,509 +0.06(+0.70%)
Aug 12, 2014 8.480 8.650 8.480 8.540 60,454 +0.12(+1.43%)
Aug 11, 2014 8.330 8.440 8.330 8.420 16,142 +0.05(+0.60%)
Aug 08, 2014 8.400 8.510 8.360 8.370 44,148 -0.01(-0.12%)
Aug 07, 2014 8.310 8.410 8.260 8.380 31,016 +0.03(+0.36%)
Aug 06, 2014 8.330 8.380 8.300 8.350 83,859 +0.16(+1.95%)
Aug 05, 2014 8.160 8.190 7.990 8.190 50,588 -0.06(-0.73%)
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.