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 30, 2015 5.260 5.310 5.180 5.180 35,319 -0.09(-1.71%)
Oct 29, 2015 5.520 5.520 5.240 5.270 23,240 -0.28(-5.05%)
Oct 28, 2015 5.750 5.920 5.510 5.550 25,539 -0.11(-1.94%)
Oct 27, 2015 5.660 5.730 5.610 5.660 15,140 +0.01(+0.18%)
Oct 26, 2015 5.750 5.790 5.620 5.650 18,370 -0.22(-3.75%)
Oct 23, 2015 5.740 5.870 5.620 5.870 14,090 +0.22(+3.89%)
Oct 22, 2015 5.650 5.710 5.650 5.650 3,238 +0.15(+2.73%)
Oct 21, 2015 5.650 5.650 5.500 5.500 5,160 -0.19(-3.34%)
Oct 20, 2015 5.410 5.710 5.410 5.690 12,880 +0.30(+5.57%)
Oct 19, 2015 5.610 5.620 5.390 5.390 5,800 -0.26(-4.60%)
Oct 16, 2015 5.910 5.910 5.650 5.650 6,761 -0.19(-3.25%)
Oct 15, 2015 5.820 5.870 5.780 5.840 13,895 -0.02(-0.34%)
Oct 14, 2015 5.630 5.900 5.630 5.860 34,978 +0.30(+5.40%)
Oct 13, 2015 5.600 5.630 5.510 5.560 28,425 -0.12(-2.11%)
Oct 09, 2015 5.680 5.680 5.680 0 +0.17(+3.18%)
Oct 08, 2015 5.430 5.700 5.390 5.505 18,256 +0.00(+0.09%)
Oct 07, 2015 5.500 5.500 5.360 5.500 24,650 +0.02(+0.36%)
Oct 06, 2015 5.350 5.550 5.350 5.480 44,142 +0.22(+4.18%)
Oct 05, 2015 5.090 5.260 5.090 5.260 23,560 +0.22(+4.37%)
Oct 02, 2015 5.010 5.040 4.940 5.040 15,788 +0.28(+5.88%)
Oct 01, 2015 4.950 4.740 4.760 9,229 -0.14(-2.86%)
Sep 30, 2015 4.780 4.900 4.780 4.900 12,370 +0.07(+1.45%)
Sep 29, 2015 4.880 4.950 4.830 4.830 8,360 +0.01(+0.21%)
Sep 28, 2015 4.960 4.960 4.820 4.820 9,609 -0.24(-4.74%)
Sep 25, 2015 5.040 5.090 5.010 5.060 4,287 -0.08(-1.65%)
Sep 24, 2015 5.000 5.145 5.000 5.145 23,710 +0.27(+5.65%)
Sep 23, 2015 4.940 4.940 4.850 4.870 7,240 +0.00(+0.00%)
Sep 22, 2015 4.960 4.960 4.860 4.870 13,572 -0.24(-4.70%)
Sep 21, 2015 5.220 5.230 5.090 5.110 13,547 -0.11(-2.11%)
Sep 18, 2015 5.200 5.250 5.110 5.220 35,801 +0.12(+2.35%)
Sep 17, 2015 4.830 5.100 4.830 5.100 52,709 +0.17(+3.45%)
Sep 16, 2015 4.730 4.930 4.730 4.930 15,840 +0.29(+6.25%)
Sep 15, 2015 4.760 4.760 4.630 4.640 6,510 -0.06(-1.28%)
Sep 14, 2015 4.710 4.780 4.700 4.700 14,590 +0.00(+0.00%)
Sep 11, 2015 4.640 4.700 4.480 4.700 22,592 +0.07(+1.51%)
Sep 10, 2015 4.730 4.770 4.630 4.630 7,834 -0.08(-1.70%)
Sep 09, 2015 4.750 4.780 4.700 4.710 14,120 -0.14(-2.89%)
Sep 08, 2015 4.960 4.960 4.830 4.850 5,950 -0.03(-0.61%)
Sep 04, 2015 4.880 4.880 4.880 0 +0.03(+0.62%)
Sep 03, 2015 4.910 5.030 4.850 4.850 2,700 -0.05(-1.02%)
Sep 02, 2015 5.000 5.000 4.870 4.900 9,530 -0.09(-1.80%)
Sep 01, 2015 5.070 5.100 4.990 4.990 14,535 +0.02(+0.40%)
Aug 31, 2015 5.020 5.070 4.950 4.970 17,746 -0.20(-3.87%)
Aug 28, 2015 5.000 5.170 5.000 5.170 31,093 +0.29(+5.94%)
Aug 27, 2015 4.670 4.900 4.660 4.880 27,278 +0.15(+3.17%)
Aug 26, 2015 4.860 4.860 4.660 4.730 57,727 -0.23(-4.64%)
Aug 25, 2015 5.230 5.230 4.850 4.960 72,771 -0.14(-2.75%)
Aug 24, 2015 5.330 5.620 5.070 5.100 147,052 -0.43(-7.78%)
Aug 21, 2015 5.810 5.810 5.510 5.530 46,993 -0.24(-4.16%)
Aug 20, 2015 5.770 5.840 5.680 5.770 44,679 +0.18(+3.22%)
Aug 19, 2015 5.390 5.590 5.390 5.590 35,362 +0.26(+4.88%)
Aug 18, 2015 5.320 5.430 5.310 5.330 23,336 -0.12(-2.20%)
Aug 17, 2015 5.360 5.470 5.360 5.450 28,540 +0.28(+5.42%)
Aug 14, 2015 5.350 5.370 5.170 5.170 14,650 -0.12(-2.27%)
Aug 13, 2015 5.440 5.490 5.290 5.290 22,200 -0.24(-4.34%)
Aug 12, 2015 5.380 5.530 5.340 5.530 42,689 +0.31(+5.94%)
Aug 11, 2015 5.170 5.220 5.040 5.220 8,439 +0.19(+3.78%)
Aug 10, 2015 4.820 5.030 4.820 5.030 26,322 +0.26(+5.45%)
Aug 07, 2015 4.750 4.920 4.750 4.770 32,981 +0.04(+0.85%)
Aug 06, 2015 4.650 4.760 4.650 4.730 13,861 +0.15(+3.28%)
Aug 05, 2015 4.710 4.740 4.570 4.580 14,813 -0.10(-2.14%)
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.