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 )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Dec 31, 2013 6.150 6.150 6.150 0 +0.14(+2.33%)
Dec 30, 2013 6.210 6.210 6.010 6.010 18,896 -0.20(-3.22%)
Dec 27, 2013 6.110 6.210 6.110 6.210 22,569 +0.24(+4.02%)
Dec 24, 2013 5.970 5.970 5.970 0 +0.17(+2.93%)
Dec 23, 2013 5.760 5.830 5.760 5.800 43,315 -0.10(-1.69%)
Dec 20, 2013 6.000 6.010 5.900 5.900 38,946 -0.09(-1.50%)
Dec 19, 2013 5.990 6.000 5.960 5.990 18,455 -0.18(-2.92%)
Dec 18, 2013 6.260 6.360 6.170 6.170 54,915 -0.01(-0.16%)
Dec 17, 2013 6.190 6.220 6.140 6.180 21,997 -0.04(-0.64%)
Dec 16, 2013 6.200 6.340 6.200 6.220 35,495 +0.01(+0.16%)
Dec 13, 2013 6.160 6.300 6.160 6.210 142,218 +0.09(+1.47%)
Dec 12, 2013 6.020 6.160 6.000 6.120 27,751 +0.01(+0.16%)
Dec 11, 2013 6.400 6.420 6.110 6.110 30,836 -0.26(-4.08%)
Dec 10, 2013 6.300 6.420 6.300 6.370 67,715 +0.31(+5.12%)
Dec 09, 2013 5.970 6.070 5.950 6.060 192,838 +0.11(+1.85%)
Dec 06, 2013 6.030 6.070 5.920 5.950 222,491 -0.06(-1.00%)
Dec 05, 2013 6.000 6.120 6.000 6.010 127,351 -0.18(-2.91%)
Dec 04, 2013 5.950 6.200 5.920 6.190 181,160 +0.28(+4.74%)
Dec 03, 2013 5.930 6.000 5.880 5.910 82,560 -0.09(-1.50%)
Dec 02, 2013 6.270 6.270 5.960 6.000 44,441 -0.39(-6.10%)
Nov 29, 2013 6.250 6.440 6.250 6.390 9,994 +0.22(+3.57%)
Nov 28, 2013 6.190 6.230 6.140 6.170 8,041 +0.07(+1.15%)
Nov 27, 2013 6.090 6.100 6.050 6.100 16,432 +0.05(+0.83%)
Nov 26, 2013 6.140 6.150 6.030 6.050 26,495 -0.17(-2.73%)
Nov 25, 2013 6.140 6.220 5.980 6.220 62,953 -0.03(-0.48%)
Nov 22, 2013 6.380 6.420 6.250 6.250 34,724 -0.04(-0.64%)
Nov 21, 2013 6.310 6.320 6.210 6.290 27,889 -0.06(-0.94%)
Nov 20, 2013 6.590 6.590 6.340 6.350 40,700 -0.30(-4.51%)
Nov 19, 2013 6.700 6.750 6.650 6.650 14,483 -0.07(-1.04%)
Nov 18, 2013 6.820 6.820 6.680 6.720 22,579 -0.16(-2.33%)
Nov 15, 2013 6.990 7.000 6.870 6.880 22,464 -0.08(-1.15%)
Nov 14, 2013 6.840 6.960 6.840 6.960 19,214 +0.28(+4.19%)
Nov 12, 2013 6.870 6.910 6.650 6.680 28,200 -0.16(-2.34%)
Nov 11, 2013 6.880 6.880 6.760 6.840 7,316 -0.06(-0.87%)
Nov 08, 2013 6.850 6.900 6.690 6.900 70,285 -0.06(-0.86%)
Nov 07, 2013 7.160 7.160 6.930 6.960 28,114 -0.29(-4.00%)
Nov 06, 2013 7.320 7.320 7.230 7.250 23,969 +0.03(+0.42%)
Nov 05, 2013 7.350 7.350 7.150 7.220 58,457 -0.15(-2.04%)
Nov 04, 2013 7.280 7.370 7.220 7.370 45,490 +0.13(+1.80%)
Nov 01, 2013 7.480 7.480 7.210 7.240 32,737 -0.31(-4.11%)
Oct 31, 2013 7.640 7.640 7.520 7.550 163,395 -0.31(-3.94%)
Oct 30, 2013 7.970 8.020 7.630 7.860 15,038 -0.02(-0.25%)
Oct 29, 2013 8.080 8.110 7.850 7.880 30,544 -0.24(-2.96%)
Oct 28, 2013 8.110 8.210 8.000 8.120 17,300 +0.05(+0.62%)
Oct 25, 2013 7.910 8.110 7.860 8.070 37,369 +0.14(+1.77%)
Oct 24, 2013 7.800 7.970 7.790 7.930 35,605 +0.28(+3.66%)
Oct 23, 2013 7.840 7.980 7.630 7.650 89,003 -0.27(-3.41%)
Oct 22, 2013 7.590 7.920 7.590 7.920 32,435 +0.50(+6.74%)
Oct 21, 2013 7.280 7.440 7.280 7.420 10,570 +0.17(+2.34%)
Oct 18, 2013 7.400 7.400 7.250 7.250 23,671 -0.10(-1.36%)
Oct 17, 2013 7.280 7.400 7.280 7.350 33,706 +0.32(+4.55%)
Oct 16, 2013 7.140 7.140 6.970 7.030 104,683 -0.10(-1.40%)
Oct 15, 2013 6.910 7.130 6.890 7.130 77,985 +0.16(+2.30%)
Oct 11, 2013 6.970 6.970 6.970 0 -0.21(-2.92%)
Oct 10, 2013 7.250 7.370 7.180 7.180 72,425 -0.13(-1.78%)
Oct 09, 2013 7.350 7.350 7.110 7.310 144,689 -0.06(-0.81%)
Oct 08, 2013 7.620 7.690 7.370 7.370 88,863 -0.25(-3.28%)
Oct 07, 2013 7.360 7.620 7.360 7.620 78,050 +0.29(+3.96%)
Oct 04, 2013 7.430 7.430 7.250 7.330 87,192 -0.05(-0.68%)
Oct 03, 2013 7.540 7.580 7.380 7.380 91,219 -0.13(-1.73%)
Oct 02, 2013 7.540 7.690 7.510 7.510 84,309 +0.11(+1.49%)
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.