Skip to main content

BMO Junior Gold Index ETF (TSX: ZJG )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.47 58.66 57.41 58.66 5,569 +1.16(+2.02%)
Nov 28, 2019 57.15 57.50 57.15 57.50 350 +0.51(+0.89%)
Nov 27, 2019 56.99 56.99 56.99 209 +0.00(+0.00%)
Nov 26, 2019 55.71 56.99 55.50 56.99 3,301 +1.28(+2.30%)
Nov 25, 2019 55.60 56.40 55.60 55.71 1,888 +0.21(+0.38%)
Nov 22, 2019 55.50 55.50 55.50 55.50 218 -0.45(-0.80%)
Nov 21, 2019 57.62 57.62 55.95 55.95 4,556 -1.70(-2.95%)
Nov 20, 2019 57.21 57.80 56.90 57.65 2,587 +0.86(+1.51%)
Nov 19, 2019 56.72 57.50 56.72 56.79 2,067 +0.29(+0.51%)
Nov 18, 2019 55.97 56.93 55.97 56.50 4,220 -0.10(-0.18%)
Nov 15, 2019 56.60 56.60 56.60 56.60 100 +0.10(+0.18%)
Nov 14, 2019 56.29 56.58 55.88 56.50 2,322 +0.65(+1.16%)
Nov 13, 2019 56.00 56.14 55.80 55.85 2,491 +0.83(+1.51%)
Nov 12, 2019 54.11 55.08 53.50 55.02 3,038 +0.77(+1.42%)
Nov 11, 2019 54.31 54.58 54.25 54.25 12,083 -0.11(-0.20%)
Nov 08, 2019 53.63 54.85 53.63 54.36 6,445 +0.03(+0.06%)
Nov 07, 2019 56.29 56.29 53.87 54.33 12,690 -2.47(-4.35%)
Nov 06, 2019 56.52 57.15 56.52 56.80 3,149 +0.74(+1.32%)
Nov 05, 2019 55.72 56.40 55.63 56.06 8,996 -1.12(-1.96%)
Nov 04, 2019 58.02 58.02 57.18 57.18 7,241 -0.93(-1.60%)
Nov 01, 2019 57.81 58.11 57.35 58.11 5,177 -0.44(-0.75%)
Oct 31, 2019 57.82 58.55 57.53 58.55 3,336 +1.91(+3.37%)
Oct 30, 2019 56.44 56.69 56.20 56.64 8,302 +0.22(+0.39%)
Oct 29, 2019 54.96 56.72 54.84 56.42 6,969 +1.06(+1.91%)
Oct 28, 2019 56.08 56.08 55.09 55.36 4,332 -1.16(-2.05%)
Oct 25, 2019 57.37 57.77 55.87 56.52 5,084 +0.70(+1.25%)
Oct 24, 2019 54.62 55.86 54.62 55.82 6,250 +1.61(+2.97%)
Oct 23, 2019 54.65 54.73 54.00 54.21 2,069 +0.98(+1.84%)
Oct 22, 2019 54.00 54.00 53.01 53.23 4,487 -0.73(-1.35%)
Oct 21, 2019 56.04 56.04 53.96 53.96 7,365 -1.76(-3.16%)
Oct 18, 2019 55.60 56.00 55.05 55.72 2,476 +0.16(+0.29%)
Oct 17, 2019 55.60 55.60 55.55 55.56 1,151 +1.64(+3.04%)
Oct 16, 2019 53.61 54.03 53.42 53.92 3,745 +0.58(+1.09%)
Oct 15, 2019 55.25 55.25 53.34 53.34 9,439 -2.16(-3.89%)
Oct 11, 2019 55.50 55.50 55.50 0 -2.61(-4.49%)
Oct 10, 2019 57.50 58.22 56.90 58.11 2,545 -0.12(-0.21%)
Oct 09, 2019 59.39 59.39 58.10 58.23 4,122 -1.02(-1.72%)
Oct 08, 2019 58.16 59.25 57.97 59.25 10,220 +2.00(+3.49%)
Oct 07, 2019 58.05 58.05 57.18 57.25 3,513 -0.88(-1.51%)
Oct 04, 2019 56.74 58.13 56.70 58.13 8,993 +1.05(+1.84%)
Oct 03, 2019 56.97 58.31 56.88 57.08 10,633 +0.02(+0.04%)
Oct 02, 2019 56.70 57.43 56.31 57.06 9,715 +1.32(+2.37%)
Oct 01, 2019 55.07 56.70 54.93 55.74 5,510 +0.73(+1.33%)
Sep 30, 2019 56.20 56.89 54.50 55.01 14,488 -2.50(-4.35%)
Sep 27, 2019 57.10 58.30 56.80 57.51 7,975 -1.04(-1.78%)
Sep 26, 2019 60.05 60.49 58.55 58.55 5,900 -1.50(-2.50%)
Sep 25, 2019 62.08 62.08 59.50 60.05 5,081 -2.19(-3.52%)
Sep 24, 2019 60.65 62.25 60.30 62.24 15,600 +1.00(+1.63%)
Sep 23, 2019 60.44 61.29 60.00 61.24 6,274 +1.52(+2.55%)
Sep 20, 2019 58.29 59.72 58.05 59.72 4,281 +1.22(+2.09%)
Sep 19, 2019 57.60 58.50 57.60 58.50 7,905 +1.52(+2.67%)
Sep 18, 2019 57.74 58.19 56.28 56.98 8,294 -1.12(-1.93%)
Sep 17, 2019 56.91 58.40 56.91 58.10 7,929 +1.69(+3.00%)
Sep 16, 2019 57.35 57.35 55.50 56.41 9,550 +0.36(+0.64%)
Sep 13, 2019 57.57 58.55 56.05 56.05 13,265 -1.23(-2.15%)
Sep 12, 2019 60.13 60.50 57.28 57.28 28,052 -1.09(-1.87%)
Sep 11, 2019 57.99 59.25 57.99 58.37 11,254 +0.36(+0.62%)
Sep 10, 2019 58.13 59.00 58.01 58.01 5,968 -0.39(-0.67%)
Sep 09, 2019 60.48 60.50 57.98 58.40 14,119 -2.10(-3.47%)
Sep 06, 2019 62.48 63.40 60.38 60.50 8,165 -1.91(-3.06%)
Sep 05, 2019 65.10 65.10 62.36 62.41 27,551 -3.69(-5.58%)
Sep 04, 2019 65.16 66.10 64.80 66.10 10,133 +0.76(+1.16%)
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.