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 )

80.95 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 31, 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, 2016 9.260 9.400 9.150 9.400 58,440 +0.24(+2.62%)
Oct 28, 2016 9.240 9.430 9.050 9.160 53,987 -0.13(-1.40%)
Oct 27, 2016 9.510 9.570 9.240 9.290 38,394 -0.20(-2.11%)
Oct 26, 2016 9.760 9.770 9.380 9.490 93,656 -0.28(-2.87%)
Oct 25, 2016 9.500 9.820 9.490 9.770 124,233 +0.31(+3.28%)
Oct 24, 2016 9.720 9.760 9.340 9.460 114,958 -0.16(-1.66%)
Oct 21, 2016 9.500 9.650 9.500 9.620 54,982 +0.09(+0.94%)
Oct 20, 2016 9.500 9.570 9.360 9.530 94,766 +0.07(+0.74%)
Oct 19, 2016 9.330 9.480 9.190 9.460 113,385 +0.33(+3.61%)
Oct 18, 2016 8.890 9.160 8.780 9.130 44,100 +0.35(+3.99%)
Oct 17, 2016 8.770 8.860 8.700 8.780 62,415 +0.03(+0.34%)
Oct 14, 2016 8.870 8.990 8.740 8.750 15,526 -0.26(-2.89%)
Oct 13, 2016 8.920 9.280 8.750 9.010 125,038 +0.21(+2.39%)
Oct 12, 2016 8.600 8.830 8.600 8.800 63,618 +0.21(+2.44%)
Oct 11, 2016 8.680 8.790 8.520 8.590 42,475 -0.09(-1.04%)
Oct 07, 2016 8.680 8.680 8.680 0 +0.11(+1.28%)
Oct 06, 2016 8.540 8.630 8.420 8.570 142,379 -0.19(-2.17%)
Oct 05, 2016 8.980 9.000 8.440 8.760 135,759 -0.06(-0.68%)
Oct 04, 2016 9.380 9.380 8.780 8.820 152,735 -0.91(-9.35%)
Oct 03, 2016 9.920 10.01 9.620 9.730 80,959 -0.24(-2.41%)
Sep 30, 2016 10.24 10.25 9.930 9.970 112,235 -0.15(-1.48%)
Sep 29, 2016 10.13 10.13 9.920 10.12 71,920 -0.08(-0.78%)
Sep 28, 2016 9.990 10.30 9.790 10.20 63,386 +0.23(+2.31%)
Sep 27, 2016 10.11 10.14 9.860 9.970 75,985 -0.27(-2.64%)
Sep 26, 2016 10.49 10.55 10.24 10.24 40,610 -0.14(-1.35%)
Sep 23, 2016 10.69 10.77 10.30 10.38 65,223 -0.33(-3.08%)
Sep 22, 2016 11.07 11.09 10.67 10.71 194,332 -0.23(-2.10%)
Sep 21, 2016 10.51 10.94 10.47 10.94 202,097 +0.60(+5.80%)
Sep 20, 2016 10.32 10.42 10.26 10.34 70,676 +0.06(+0.58%)
Sep 19, 2016 10.40 10.45 10.18 10.28 134,801 +0.12(+1.18%)
Sep 16, 2016 10.61 10.85 10.16 10.16 123,141 -0.53(-4.96%)
Sep 15, 2016 10.84 10.98 10.60 10.69 76,614 -0.18(-1.66%)
Sep 14, 2016 10.88 11.28 10.85 10.87 172,402 +0.11(+1.02%)
Sep 13, 2016 11.08 11.09 10.63 10.76 79,795 -0.36(-3.24%)
Sep 12, 2016 10.26 11.19 10.26 11.12 121,722 +0.79(+7.65%)
Sep 09, 2016 10.93 10.93 10.31 10.33 49,917 -0.64(-5.83%)
Sep 08, 2016 11.16 11.26 10.90 10.97 56,209 -0.25(-2.23%)
Sep 07, 2016 11.24 11.29 10.84 11.22 103,020 -0.08(-0.71%)
Sep 06, 2016 11.00 11.31 10.95 11.30 186,907 +0.51(+4.73%)
Sep 02, 2016 10.79 10.79 10.79 0 +0.61(+5.99%)
Sep 01, 2016 9.670 10.24 9.610 10.18 159,303 +0.45(+4.62%)
Aug 31, 2016 9.820 9.940 9.630 9.730 103,259 -0.24(-2.41%)
Aug 30, 2016 10.41 10.41 9.800 9.970 81,177 -0.49(-4.68%)
Aug 29, 2016 10.25 10.56 10.25 10.46 83,449 +0.08(+0.77%)
Aug 26, 2016 10.58 10.79 10.22 10.38 334,003 +0.01(+0.10%)
Aug 25, 2016 10.03 10.61 9.960 10.37 191,884 +0.30(+2.98%)
Aug 24, 2016 10.83 10.83 10.06 10.07 127,924 -0.94(-8.54%)
Aug 23, 2016 11.48 11.48 11.00 11.01 137,724 -0.35(-3.08%)
Aug 22, 2016 11.27 11.39 11.27 11.36 63,261 -0.08(-0.70%)
Aug 19, 2016 11.44 11.67 11.39 11.44 119,150 -0.23(-1.97%)
Aug 18, 2016 11.69 11.73 11.50 11.67 107,403 +0.01(+0.09%)
Aug 17, 2016 11.56 11.75 11.36 11.66 187,876 -0.01(-0.09%)
Aug 16, 2016 11.66 11.75 11.59 11.67 111,954 +0.06(+0.52%)
Aug 15, 2016 11.67 11.73 11.58 11.61 43,440 -0.04(-0.34%)
Aug 12, 2016 11.67 11.84 11.51 11.65 131,979 +0.18(+1.57%)
Aug 11, 2016 11.53 11.78 11.46 11.47 120,438 +0.01(+0.09%)
Aug 10, 2016 11.78 11.78 11.38 11.46 133,864 -0.04(-0.35%)
Aug 09, 2016 11.53 11.55 11.46 11.50 89,187 -0.11(-0.95%)
Aug 08, 2016 11.43 11.78 11.38 11.61 77,702 +0.22(+1.93%)
Aug 05, 2016 11.50 11.55 11.30 11.39 139,409 -0.40(-3.39%)
Aug 04, 2016 11.66 11.88 11.64 11.79 116,623 +0.20(+1.73%)
Aug 03, 2016 11.70 11.70 11.49 11.59 106,617 -0.17(-1.45%)
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.