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 27, 2015 18.77 18.77 18.61 18.61 1,928 +0.01(+0.05%)
Feb 26, 2015 18.88 18.88 18.60 18.60 2,359 -0.13(-0.69%)
Feb 25, 2015 18.90 18.90 18.48 18.73 8,455 +0.10(+0.54%)
Feb 24, 2015 18.65 18.94 18.54 18.63 23,719 -0.17(-0.90%)
Feb 23, 2015 19.10 19.10 18.66 18.80 4,464 -0.32(-1.67%)
Feb 20, 2015 19.52 19.52 19.12 19.12 1,950 -0.17(-0.88%)
Feb 19, 2015 19.02 19.49 18.88 19.29 1,749 +0.02(+0.10%)
Feb 18, 2015 19.29 19.52 19.27 19.27 5,305 +0.15(+0.78%)
Feb 17, 2015 19.52 19.52 18.95 19.12 7,097 -0.16(-0.83%)
Feb 13, 2015 19.28 19.28 19.28 0 +0.39(+2.06%)
Feb 12, 2015 18.98 19.20 18.89 18.89 3,925 +0.17(+0.91%)
Feb 11, 2015 18.40 18.95 18.40 18.72 54,492 -0.14(-0.74%)
Feb 10, 2015 19.78 19.78 18.65 18.86 3,669 -0.40(-2.08%)
Feb 09, 2015 19.62 19.62 19.22 19.26 4,185 +0.22(+1.16%)
Feb 06, 2015 19.43 19.43 18.76 19.04 8,842 +0.30(+1.60%)
Feb 05, 2015 18.95 18.95 18.60 18.74 8,002 +0.51(+2.80%)
Feb 04, 2015 18.08 18.55 18.08 18.23 5,384 -0.53(-2.83%)
Feb 03, 2015 18.56 18.93 18.56 18.76 11,377 +0.76(+4.22%)
Feb 02, 2015 17.70 18.00 17.48 18.00 6,965 +0.52(+2.97%)
Jan 30, 2015 17.00 17.61 17.00 17.48 3,189 +0.68(+4.05%)
Jan 29, 2015 17.06 17.06 16.38 16.80 4,921 -0.05(-0.30%)
Jan 28, 2015 18.41 18.41 16.85 16.85 5,518 -0.83(-4.69%)
Jan 27, 2015 17.50 17.68 17.46 17.68 1,694 +0.18(+1.03%)
Jan 26, 2015 17.95 17.95 17.31 17.50 14,653 +0.19(+1.10%)
Jan 23, 2015 17.40 17.40 17.20 17.31 2,007 +0.18(+1.05%)
Jan 22, 2015 17.91 17.91 17.08 17.13 7,842 +0.05(+0.29%)
Jan 21, 2015 16.47 17.23 16.47 17.08 4,065 +0.72(+4.40%)
Jan 20, 2015 16.64 16.64 16.17 16.36 10,873 -0.28(-1.68%)
Jan 19, 2015 16.67 16.67 16.61 16.64 5,402 +0.14(+0.85%)
Jan 16, 2015 16.40 16.50 16.40 16.50 1,700 +0.31(+1.91%)
Jan 15, 2015 16.16 16.19 16.16 16.19 865 +0.41(+2.60%)
Jan 14, 2015 15.89 15.90 15.78 15.78 5,286 -0.07(-0.44%)
Jan 13, 2015 15.90 16.23 15.82 15.85 9,356 -0.20(-1.25%)
Jan 12, 2015 16.70 16.70 16.00 16.05 4,583 -0.72(-4.29%)
Jan 09, 2015 16.59 16.77 16.58 16.77 1,980 +0.06(+0.36%)
Jan 08, 2015 16.84 16.84 16.70 16.71 2,200 +0.21(+1.27%)
Jan 07, 2015 16.61 16.67 16.50 16.50 5,527 -0.03(-0.18%)
Jan 06, 2015 16.95 16.95 16.53 16.53 1,154 -0.42(-2.48%)
Jan 05, 2015 17.90 17.90 16.95 16.95 1,957 -1.00(-5.57%)
Jan 02, 2015 17.60 17.95 17.60 17.95 550 +0.61(+3.52%)
Dec 31, 2014 17.34 17.34 17.34 0 -0.32(-1.81%)
Dec 30, 2014 17.80 17.80 17.60 17.66 1,833 -0.17(-0.95%)
Dec 29, 2014 17.97 18.00 17.76 17.83 3,850 +0.06(+0.34%)
Dec 24, 2014 17.77 17.77 17.77 0 -0.31(-1.71%)
Dec 23, 2014 17.98 18.13 17.96 18.08 16,286 +0.32(+1.80%)
Dec 22, 2014 18.13 18.13 17.70 17.76 17,625 -0.34(-1.88%)
Dec 19, 2014 17.59 18.10 17.59 18.10 8,940 +0.76(+4.38%)
Dec 18, 2014 18.29 18.29 17.06 17.34 7,701 +0.16(+0.93%)
Dec 17, 2014 16.61 17.45 16.45 17.18 5,235 +0.77(+4.69%)
Dec 16, 2014 16.83 16.41 3,118 +0.61(+3.86%)
Dec 15, 2014 16.27 16.27 15.80 15.80 6,078 -0.25(-1.56%)
Dec 12, 2014 16.00 16.08 15.83 16.05 7,826 -0.20(-1.23%)
Dec 11, 2014 16.55 16.79 16.25 16.25 1,160 -0.01(-0.06%)
Dec 10, 2014 16.63 16.63 16.26 16.26 3,533 -0.59(-3.50%)
Dec 09, 2014 16.51 16.87 16.50 16.85 2,290 +0.31(+1.87%)
Dec 08, 2014 18.08 18.08 16.54 16.54 2,929 -1.20(-6.76%)
Dec 05, 2014 17.76 17.88 17.74 17.74 2,210 -0.16(-0.89%)
Dec 04, 2014 17.73 17.90 17.73 17.90 570 -0.45(-2.45%)
Dec 03, 2014 18.00 18.52 18.00 18.35 2,198 +0.37(+2.06%)
Dec 02, 2014 18.00 18.15 17.98 17.98 1,936 +0.05(+0.28%)
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.