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 (%)
Nov 30, 2015 4.830 4.890 4.830 4.880 6,200 +0.09(+1.88%)
Nov 27, 2015 4.750 4.810 4.700 4.790 3,269 -0.07(-1.44%)
Nov 26, 2015 4.850 4.880 4.830 4.860 27,152 +0.02(+0.41%)
Nov 25, 2015 4.790 4.900 4.790 4.840 12,616 +0.04(+0.83%)
Nov 24, 2015 4.650 4.800 4.650 4.800 3,550 +0.19(+4.12%)
Nov 23, 2015 4.620 4.610 13,574 +0.03(+0.66%)
Nov 20, 2015 4.820 4.820 4.560 4.580 18,953 -0.21(-4.38%)
Nov 19, 2015 4.760 4.840 4.760 4.790 39,300 +0.14(+3.01%)
Nov 18, 2015 4.590 4.650 4.540 4.650 19,557 +0.05(+1.09%)
Nov 17, 2015 4.750 4.750 4.560 4.600 21,623 -0.20(-4.17%)
Nov 16, 2015 4.830 4.850 4.800 4.800 8,980 +0.05(+1.05%)
Nov 13, 2015 4.650 4.790 4.650 4.750 5,750 +0.10(+2.15%)
Nov 12, 2015 4.640 4.730 4.610 4.650 36,393 -0.10(-2.11%)
Nov 11, 2015 4.700 4.750 4.690 4.750 16,751 +0.05(+1.06%)
Nov 10, 2015 4.690 4.740 4.670 4.700 8,133 -0.07(-1.47%)
Nov 09, 2015 4.620 4.790 4.600 4.770 18,387 +0.13(+2.80%)
Nov 06, 2015 4.720 4.720 4.620 4.640 43,348 -0.18(-3.73%)
Nov 05, 2015 5.010 5.010 4.800 4.820 123,967 -0.26(-5.12%)
Nov 04, 2015 5.250 5.250 5.050 5.080 20,755 -0.04(-0.78%)
Nov 03, 2015 5.130 5.230 5.120 4,690 -0.11(-2.10%)
Nov 02, 2015 5.120 5.230 5.080 5.230 28,588 +0.05(+0.97%)
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%)
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.