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, 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%)
Nov 01, 2017 8.880 8.880 8.640 8.640 25,149 -0.18(-2.04%)
Oct 31, 2017 8.890 8.890 8.810 8.820 9,860 -0.08(-0.90%)
Oct 30, 2017 8.770 8.930 8.770 8.900 29,488 +0.07(+0.79%)
Oct 27, 2017 8.830 8.910 8.790 8.830 39,862 +0.01(+0.11%)
Oct 26, 2017 9.030 9.030 8.810 8.820 23,235 -0.21(-2.33%)
Oct 25, 2017 9.000 9.080 9.000 9.030 20,760 +0.00(+0.00%)
Oct 24, 2017 9.150 9.150 9.020 9.030 20,615 -0.19(-2.06%)
Oct 23, 2017 9.110 9.230 9.090 9.220 54,246 +0.02(+0.22%)
Oct 20, 2017 9.180 9.200 9.130 9.200 14,893 -0.02(-0.22%)
Oct 19, 2017 9.290 9.290 9.210 9.220 11,865 -0.02(-0.22%)
Oct 18, 2017 9.270 9.270 9.240 9.240 24,651 -0.10(-1.07%)
Oct 17, 2017 9.200 9.360 9.160 9.340 22,206 +0.09(+0.97%)
Oct 16, 2017 9.520 9.550 9.250 9.250 16,572 -0.25(-2.63%)
Oct 13, 2017 9.600 9.600 9.490 9.500 8,850 -0.08(-0.84%)
Oct 12, 2017 9.580 9.580 9.560 9.580 4,732 +0.00(+0.00%)
Oct 11, 2017 9.600 9.600 9.280 9.580 10,447 +0.00(+0.00%)
Oct 10, 2017 9.670 9.670 9.520 9.580 52,296 +0.06(+0.63%)
Oct 06, 2017 9.250 9.520 9.200 9.520 29,623 +0.26(+2.81%)
Oct 05, 2017 9.340 9.370 9.250 9.260 15,868 -0.05(-0.54%)
Oct 04, 2017 9.290 9.340 9.270 9.310 20,270 +0.10(+1.09%)
Oct 03, 2017 9.090 9.210 9.090 9.210 16,065 +0.15(+1.66%)
Oct 02, 2017 9.000 9.100 9.000 9.060 6,515 +0.01(+0.11%)
Sep 29, 2017 9.090 9.090 9.030 9.050 14,165 -0.04(-0.44%)
Sep 28, 2017 9.020 9.140 9.020 9.090 16,580 +0.03(+0.33%)
Sep 27, 2017 9.090 9.020 9.060 27,530 -0.12(-1.31%)
Sep 26, 2017 9.300 9.370 9.160 9.180 10,939 -0.22(-2.34%)
Sep 25, 2017 9.180 9.440 9.170 9.400 27,693 +0.21(+2.29%)
Sep 22, 2017 9.120 9.240 9.120 9.190 15,792 +0.10(+1.10%)
Sep 21, 2017 9.000 9.160 9.000 9.090 19,350 -0.05(-0.55%)
Sep 20, 2017 9.310 9.310 9.110 9.140 47,034 -0.11(-1.19%)
Sep 19, 2017 9.250 9.310 9.220 9.250 19,518 -0.07(-0.75%)
Sep 18, 2017 9.340 9.360 9.250 9.320 28,983 -0.08(-0.85%)
Sep 15, 2017 9.550 9.550 9.400 9.400 10,350 -0.12(-1.26%)
Sep 14, 2017 9.430 9.570 9.400 9.520 13,153 +0.07(+0.74%)
Sep 13, 2017 9.670 9.670 9.420 9.450 18,287 -0.23(-2.38%)
Sep 12, 2017 9.460 9.710 9.460 9.680 19,816 +0.15(+1.57%)
Sep 11, 2017 9.630 9.720 9.520 9.530 50,284 -0.25(-2.56%)
Sep 08, 2017 9.890 9.910 9.680 9.780 31,630 -0.13(-1.31%)
Sep 07, 2017 9.890 9.910 9.830 9.910 45,759 +0.13(+1.33%)
Sep 06, 2017 9.950 9.970 9.650 9.780 37,146 -0.15(-1.51%)
Sep 05, 2017 9.780 9.920 9.750 9.930 76,550 +0.28(+2.90%)
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.