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 (%)
Feb 28, 2011 23.48 23.48 22.95 23.24 28,714 +0.14(+0.61%)
Feb 25, 2011 22.60 23.12 22.50 23.10 21,663 +0.65(+2.90%)
Feb 24, 2011 22.78 22.79 22.44 22.45 46,640 -0.12(-0.53%)
Feb 23, 2011 22.86 22.89 22.54 22.57 44,716 +0.03(+0.13%)
Feb 22, 2011 23.20 23.59 22.47 22.54 98,406 -0.29(-1.27%)
Feb 18, 2011 23.09 23.09 22.70 22.83 59,697 -0.12(-0.52%)
Feb 17, 2011 22.78 23.00 22.60 22.95 33,523 +0.37(+1.64%)
Feb 16, 2011 22.52 22.61 22.37 22.58 52,897 +0.32(+1.44%)
Feb 15, 2011 22.53 22.53 22.23 22.26 78,873 -0.12(-0.54%)
Feb 14, 2011 22.04 22.38 21.94 22.38 40,622 +0.51(+2.33%)
Feb 11, 2011 21.89 21.92 21.73 21.87 99,804 +0.13(+0.60%)
Feb 10, 2011 21.49 21.75 21.49 21.74 10,228 +0.23(+1.07%)
Feb 09, 2011 21.65 21.73 21.43 21.51 15,111 -0.21(-0.97%)
Feb 08, 2011 21.62 21.73 21.43 21.72 17,224 +0.10(+0.46%)
Feb 07, 2011 21.59 21.80 21.59 21.62 31,487 +0.26(+1.22%)
Feb 04, 2011 21.77 21.99 21.36 21.36 14,524 -0.24(-1.11%)
Feb 03, 2011 21.58 21.60 21.40 21.60 16,372 -0.07(-0.32%)
Feb 02, 2011 21.88 21.88 21.58 21.67 25,649 -0.05(-0.23%)
Feb 01, 2011 21.79 21.79 21.51 21.72 26,976 +0.05(+0.23%)
Jan 31, 2011 21.16 21.70 21.00 21.67 115,473 +0.80(+3.83%)
Jan 28, 2011 20.88 21.38 20.66 20.87 13,158 +0.19(+0.92%)
Jan 27, 2011 20.58 20.69 20.46 20.68 10,688 +0.20(+0.98%)
Jan 26, 2011 19.95 20.50 19.95 20.48 11,953 +0.66(+3.33%)
Jan 25, 2011 19.80 19.93 19.77 19.82 12,340 -0.22(-1.10%)
Jan 24, 2011 20.18 20.18 19.88 20.04 9,487 +0.06(+0.30%)
Jan 21, 2011 20.20 20.21 19.95 19.98 10,076 -0.20(-0.99%)
Jan 20, 2011 20.31 20.31 19.93 20.18 12,125 -0.23(-1.13%)
Jan 19, 2011 20.87 20.87 20.36 20.41 16,829 -0.27(-1.31%)
Jan 18, 2011 20.71 20.71 20.44 20.68 12,529 +0.12(+0.58%)
Jan 17, 2011 20.60 20.61 20.56 20.56 10,847 +0.02(+0.10%)
Jan 14, 2011 20.68 20.68 20.40 20.54 20,790 +0.13(+0.64%)
Jan 13, 2011 20.62 20.62 20.35 20.41 21,066 +0.03(+0.15%)
Jan 12, 2011 20.54 20.54 20.27 20.38 48,125 +0.17(+0.84%)
Jan 11, 2011 20.17 20.24 20.07 20.21 25,793 +0.33(+1.66%)
Jan 10, 2011 19.80 19.91 19.71 19.88 24,712 +0.15(+0.76%)
Jan 07, 2011 19.94 19.94 19.58 19.73 15,913 -0.01(-0.05%)
Jan 06, 2011 20.01 20.01 19.74 19.74 11,445 -0.33(-1.64%)
Jan 05, 2011 19.90 20.08 19.73 20.07 17,022 +0.07(+0.35%)
Jan 04, 2011 20.59 20.59 19.90 20.00 32,530 -0.25(-1.23%)
Dec 31, 2010 20.22 20.30 20.13 20.25 15,667 +0.00(+0.00%)
Dec 30, 2010 20.46 20.46 20.25 20.25 27,383 -0.08(-0.39%)
Dec 29, 2010 20.41 20.41 20.20 20.33 9,807 -0.07(-0.34%)
Dec 24, 2010 20.40 20.40 20.40 20.40 1,662 -0.03(-0.15%)
Dec 23, 2010 20.48 20.48 20.41 20.43 3,873 +0.01(+0.05%)
Dec 22, 2010 20.59 20.59 20.42 20.42 11,546 -0.10(-0.49%)
Dec 21, 2010 20.39 20.53 20.30 20.52 10,400 +0.47(+2.34%)
Dec 20, 2010 20.00 20.05 19.75 20.05 3,955 +0.42(+2.14%)
Dec 17, 2010 19.54 19.64 19.52 19.63 4,160 +0.14(+0.72%)
Dec 16, 2010 19.17 19.50 19.17 19.49 2,435 +0.11(+0.57%)
Dec 15, 2010 19.62 19.65 19.38 19.38 10,025 -0.31(-1.57%)
Dec 14, 2010 20.22 20.22 19.69 19.69 12,710 -0.26(-1.30%)
Dec 13, 2010 20.10 20.12 19.95 19.95 20,349 +0.12(+0.61%)
Dec 10, 2010 19.63 19.83 19.63 19.83 4,100 +0.23(+1.17%)
Dec 09, 2010 19.57 19.60 19.48 19.60 2,100 +0.08(+0.41%)
Dec 08, 2010 19.78 19.78 19.51 19.52 11,466 -0.11(-0.56%)
Dec 07, 2010 19.96 19.96 19.60 19.63 10,146 +0.09(+0.46%)
Dec 06, 2010 19.52 19.54 19.42 19.54 3,545 +0.26(+1.35%)
Dec 03, 2010 19.19 19.28 19.19 19.28 8,180 +0.16(+0.84%)
Dec 02, 2010 19.00 19.12 19.00 19.12 6,577 +0.07(+0.37%)
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.