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, 2017 16.03 16.15 16.03 16.07 9,969 -0.18(-1.11%)
Feb 27, 2017 15.86 16.26 15.86 16.25 5,970 +0.33(+2.07%)
Feb 24, 2017 16.13 16.17 15.92 15.92 7,298 -0.43(-2.63%)
Feb 23, 2017 16.47 16.62 16.21 16.35 2,930 -0.05(-0.30%)
Feb 22, 2017 16.93 16.93 16.40 16.40 3,937 -0.42(-2.50%)
Feb 21, 2017 16.60 16.90 16.60 16.82 3,850 +0.37(+2.25%)
Feb 17, 2017 16.45 16.45 16.45 0 -0.05(-0.30%)
Feb 16, 2017 17.02 17.02 16.50 16.50 1,120 -0.32(-1.90%)
Feb 15, 2017 16.92 16.92 16.79 16.82 14,226 -0.02(-0.12%)
Feb 14, 2017 16.77 16.84 16.77 16.84 1,330 +0.06(+0.36%)
Feb 13, 2017 16.78 16.78 16.64 16.78 1,981 -0.02(-0.12%)
Feb 10, 2017 16.88 16.88 16.75 16.80 2,153 +0.30(+1.82%)
Feb 09, 2017 16.50 16.60 16.49 16.50 22,049 +0.50(+3.12%)
Feb 08, 2017 16.19 16.19 16.00 16.00 1,416 -0.36(-2.20%)
Feb 07, 2017 16.34 16.36 16.30 16.36 2,309 -0.27(-1.62%)
Feb 06, 2017 16.84 17.02 16.63 16.63 11,596 -0.34(-2.00%)
Feb 03, 2017 16.71 17.04 16.71 16.97 1,958 +0.12(+0.71%)
Feb 02, 2017 16.68 16.85 16.67 16.85 7,363 +0.04(+0.24%)
Feb 01, 2017 16.66 16.81 16.66 16.81 1,614 +0.06(+0.36%)
Jan 31, 2017 16.55 16.75 16.50 16.75 1,716 -0.03(-0.18%)
Jan 30, 2017 17.48 17.48 16.64 16.78 13,225 -0.65(-3.73%)
Jan 27, 2017 17.43 17.43 17.43 17.43 1,179 -0.17(-0.97%)
Jan 26, 2017 17.93 17.93 17.60 17.60 1,522 -0.01(-0.06%)
Jan 25, 2017 17.58 17.67 17.56 17.61 1,619 +0.11(+0.63%)
Jan 24, 2017 17.28 17.52 17.25 17.50 2,057 +0.31(+1.80%)
Jan 23, 2017 17.40 17.50 17.19 17.19 2,818 -0.48(-2.72%)
Jan 20, 2017 17.92 17.92 17.67 17.67 3,000 +0.11(+0.63%)
Jan 19, 2017 17.65 17.65 17.52 17.56 8,100 +0.06(+0.34%)
Jan 18, 2017 17.51 17.56 17.31 17.50 3,648 -0.15(-0.85%)
Jan 17, 2017 17.61 17.65 17.55 17.65 2,919 +0.15(+0.86%)
Jan 16, 2017 17.48 17.50 17.46 17.50 7,739 -0.05(-0.28%)
Jan 13, 2017 17.92 17.92 17.55 17.55 3,152 -0.23(-1.29%)
Jan 12, 2017 17.77 17.78 17.69 17.78 1,523 -0.12(-0.67%)
Jan 11, 2017 18.02 18.13 17.90 17.90 6,289 +0.06(+0.34%)
Jan 10, 2017 18.45 18.45 17.76 17.84 7,429 -0.09(-0.50%)
Jan 09, 2017 18.01 18.09 17.93 17.93 8,442 -0.48(-2.61%)
Jan 06, 2017 18.20 18.49 18.20 18.41 3,952 -0.02(-0.11%)
Jan 05, 2017 18.50 18.50 18.26 18.43 2,920 +0.03(+0.16%)
Jan 04, 2017 18.30 18.45 18.30 18.40 2,420 +0.30(+1.66%)
Jan 03, 2017 18.05 18.61 18.05 18.10 4,244 +0.15(+0.84%)
Dec 30, 2016 17.95 17.95 17.95 0 -0.10(-0.55%)
Dec 29, 2016 18.16 18.16 18.03 18.05 2,655 -0.18(-0.99%)
Dec 28, 2016 18.58 18.60 18.23 18.23 4,222 -0.07(-0.38%)
Dec 23, 2016 18.30 18.30 18.30 0 -0.12(-0.65%)
Dec 22, 2016 18.49 18.53 18.42 18.42 3,855 +0.07(+0.38%)
Dec 21, 2016 18.60 18.60 18.35 18.35 5,689 -0.05(-0.27%)
Dec 20, 2016 18.62 18.62 18.40 18.40 6,059 -0.01(-0.05%)
Dec 19, 2016 18.50 18.50 18.30 18.41 7,827 +0.20(+1.10%)
Dec 16, 2016 18.67 18.67 18.20 18.21 7,906 +0.04(+0.22%)
Dec 15, 2016 18.10 18.25 18.10 18.17 1,997 +0.21(+1.17%)
Dec 14, 2016 18.45 18.45 17.96 17.96 7,360 -0.55(-2.97%)
Dec 13, 2016 18.71 18.71 18.28 18.51 13,682 +0.10(+0.54%)
Dec 12, 2016 19.00 19.22 18.41 18.41 9,774 +0.09(+0.49%)
Dec 09, 2016 18.25 18.33 18.25 18.32 6,371 +0.23(+1.27%)
Dec 08, 2016 17.92 18.09 17.90 18.09 2,150 +0.18(+1.01%)
Dec 07, 2016 17.95 18.11 17.90 17.91 1,733 -0.30(-1.65%)
Dec 06, 2016 18.01 18.21 17.83 18.21 3,293 +0.09(+0.50%)
Dec 05, 2016 18.02 18.25 18.02 18.12 3,738 +0.29(+1.63%)
Dec 02, 2016 17.92 18.00 17.83 17.83 4,760 -0.08(-0.45%)
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.