Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Junior Oil Index ETF (TSX: ZJO )

N/A UNCHANGED
Last Price Updated: 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, 2011 19.18 19.53 19.18 19.53 3,065 +0.85(+4.55%)
Nov 29, 2011 18.68 18.68 18.68 18.68 269 +0.01(+0.05%)
Nov 28, 2011 18.09 18.67 18.09 18.67 4,350 +0.72(+4.01%)
Nov 25, 2011 18.05 18.05 17.95 17.95 1,456 -0.04(-0.22%)
Nov 24, 2011 18.05 18.08 17.99 17.99 2,865 -0.14(-0.77%)
Nov 23, 2011 18.13 18.13 18.13 18.13 356 -0.69(-3.67%)
Nov 22, 2011 18.69 18.82 18.69 18.82 630 -0.14(-0.74%)
Nov 21, 2011 18.87 18.96 18.68 18.96 2,467 -0.29(-1.51%)
Nov 18, 2011 19.25 19.25 19.25 19.25 10,603 -0.84(-4.18%)
Nov 17, 2011 19.95 20.09 19.95 20.09 793 -0.21(-1.03%)
Nov 16, 2011 20.29 20.60 20.29 20.30 2,035 +0.57(+2.89%)
Nov 15, 2011 19.73 19.73 19.73 100 +0.00(+0.00%)
Nov 14, 2011 19.93 20.08 19.73 19.73 2,766 -0.41(-2.04%)
Nov 11, 2011 20.27 20.27 20.14 20.14 3,544 +0.24(+1.21%)
Nov 10, 2011 19.90 19.90 19.90 19.90 353 +0.10(+0.51%)
Nov 09, 2011 20.20 20.20 19.77 19.80 4,291 -0.83(-4.02%)
Nov 08, 2011 20.50 20.63 20.50 20.63 10,665 +0.12(+0.59%)
Nov 07, 2011 20.77 20.77 20.34 20.51 3,663 +0.16(+0.79%)
Nov 04, 2011 20.17 20.35 20.17 20.35 1,333 +0.24(+1.19%)
Nov 03, 2011 20.07 20.11 20.00 20.11 1,231 +0.91(+4.74%)
Nov 02, 2011 19.25 19.42 19.20 19.20 19,520 +0.29(+1.53%)
Nov 01, 2011 18.41 19.14 18.41 18.91 10,276 -0.54(-2.78%)
Oct 31, 2011 19.95 19.95 19.41 19.45 5,438 -0.63(-3.14%)
Oct 28, 2011 20.41 20.41 19.96 20.08 2,260 +0.01(+0.05%)
Oct 27, 2011 19.85 20.07 19.69 20.07 10,262 +0.90(+4.69%)
Oct 26, 2011 18.75 19.17 18.75 19.17 973 +0.36(+1.91%)
Oct 25, 2011 19.57 19.57 18.81 18.81 7,913 -0.39(-2.03%)
Oct 24, 2011 18.66 19.25 18.66 19.20 7,478 +0.62(+3.34%)
Oct 21, 2011 18.57 18.77 18.57 18.58 1,768 +0.20(+1.09%)
Oct 20, 2011 18.20 18.38 18.20 18.38 5,830 -0.42(-2.23%)
Oct 19, 2011 18.79 18.90 18.79 18.80 1,389 +0.05(+0.27%)
Oct 18, 2011 18.02 18.80 18.02 18.75 3,200 +0.55(+3.02%)
Oct 17, 2011 18.20 18.21 18.20 18.20 1,503 +0.16(+0.89%)
Oct 14, 2011 17.90 18.04 17.90 18.04 789 +0.38(+2.15%)
Oct 13, 2011 17.41 17.74 17.33 17.66 5,375 +0.01(+0.06%)
Oct 12, 2011 17.32 17.80 17.32 17.65 3,652 +0.26(+1.50%)
Oct 11, 2011 17.31 17.51 17.23 17.39 3,273 +1.09(+6.69%)
Oct 07, 2011 16.72 16.72 16.15 16.30 6,970 -0.06(-0.37%)
Oct 06, 2011 16.21 16.50 16.21 16.36 5,376 +0.49(+3.09%)
Oct 05, 2011 15.74 15.87 15.65 15.87 8,787 +1.32(+9.07%)
Oct 04, 2011 14.71 15.07 14.23 14.55 12,606 -0.37(-2.48%)
Oct 03, 2011 15.68 15.68 14.80 14.92 6,755 -1.23(-7.62%)
Sep 30, 2011 16.23 16.23 16.15 16.15 2,137 +0.01(+0.06%)
Sep 29, 2011 16.83 16.83 16.14 16.14 7,298 -0.67(-3.99%)
Sep 28, 2011 17.06 17.10 16.81 16.81 2,203 -0.91(-5.14%)
Sep 27, 2011 17.22 17.84 17.22 17.72 3,303 +1.47(+9.05%)
Sep 26, 2011 16.34 16.45 16.25 16.25 815 -0.10(-0.61%)
Sep 23, 2011 16.43 16.44 16.35 16.35 2,224 -0.33(-1.98%)
Sep 22, 2011 17.50 17.50 16.60 16.68 9,615 -1.28(-7.13%)
Sep 21, 2011 18.88 18.88 17.96 17.96 633 -1.03(-5.42%)
Sep 20, 2011 18.88 19.13 18.88 18.99 3,146 -0.01(-0.05%)
Sep 19, 2011 18.63 19.00 18.55 19.00 4,545 -0.09(-0.47%)
Sep 16, 2011 19.09 19.09 19.09 19.09 540 -0.24(-1.24%)
Sep 15, 2011 19.33 19.33 19.33 19.33 560 +0.51(+2.71%)
Sep 14, 2011 18.75 18.82 18.75 18.82 1,325 +0.16(+0.86%)
Sep 13, 2011 18.50 18.66 18.50 18.66 2,475 +0.16(+0.86%)
Sep 12, 2011 18.61 18.61 18.25 18.50 1,846 -0.05(-0.27%)
Sep 09, 2011 19.04 19.04 18.55 18.55 1,508 -0.65(-3.39%)
Sep 08, 2011 19.20 19.20 19.20 19.20 260 -0.20(-1.03%)
Sep 07, 2011 18.72 19.41 18.72 19.40 4,506 +1.13(+6.19%)
Sep 06, 2011 17.94 18.31 17.94 18.27 7,028 -0.43(-2.30%)
Sep 02, 2011 18.69 19.01 18.58 18.70 5,507 -0.68(-3.51%)
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.