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, 2018 11.90 11.90 11.61 11.61 6,419 -0.69(-5.61%)
Feb 27, 2018 12.34 12.34 12.24 12.30 5,675 +0.10(+0.82%)
Feb 26, 2018 12.20 12.21 12.10 12.20 7,117 +0.13(+1.08%)
Feb 23, 2018 12.00 12.08 12.00 12.07 1,463 +0.26(+2.20%)
Feb 22, 2018 11.65 11.82 11.65 11.81 4,220 +0.25(+2.16%)
Feb 21, 2018 11.47 11.69 11.47 11.56 1,385 -0.06(-0.52%)
Feb 20, 2018 11.79 11.79 11.60 11.62 7,015 +0.08(+0.69%)
Feb 16, 2018 11.54 11.54 11.54 0 +0.05(+0.44%)
Feb 15, 2018 11.52 11.52 11.41 11.49 16,970 -0.07(-0.61%)
Feb 14, 2018 11.27 11.63 11.19 11.56 10,569 +0.27(+2.39%)
Feb 13, 2018 11.29 14,525 -0.30(-2.59%)
Feb 12, 2018 11.33 11.60 11.33 11.59 13,809 +0.32(+2.84%)
Feb 09, 2018 11.31 11.31 10.89 11.27 7,863 -0.08(-0.70%)
Feb 08, 2018 11.98 11.99 11.35 11.35 43,833 -0.60(-5.02%)
Feb 07, 2018 12.32 12.35 11.95 11.95 28,528 -0.37(-3.00%)
Feb 06, 2018 12.00 12.35 11.90 12.32 9,187 +0.16(+1.32%)
Feb 05, 2018 12.19 12.25 12.10 12.16 45,506 -0.27(-2.17%)
Feb 02, 2018 12.87 12.88 12.41 12.43 9,953 -0.45(-3.49%)
Feb 01, 2018 12.82 12.94 12.80 12.88 7,500 +0.07(+0.55%)
Jan 31, 2018 12.85 12.85 12.68 12.81 14,861 -0.13(-1.00%)
Jan 30, 2018 13.30 13.30 12.85 12.94 51,278 -0.50(-3.72%)
Jan 29, 2018 13.64 13.64 13.42 13.44 1,375 -0.23(-1.68%)
Jan 26, 2018 13.70 13.71 13.67 13.67 1,571 +0.00(+0.00%)
Jan 25, 2018 14.05 14.05 13.67 13.67 21,991 -0.22(-1.58%)
Jan 24, 2018 13.90 13.96 13.80 13.89 21,611 -0.14(-1.00%)
Jan 23, 2018 13.90 14.05 13.85 14.03 14,746 +0.06(+0.43%)
Jan 22, 2018 13.94 13.99 13.94 13.97 7,381 +0.22(+1.60%)
Jan 19, 2018 13.61 13.75 13.45 13.75 103,998 +0.06(+0.44%)
Jan 18, 2018 13.84 13.84 13.69 13.69 1,145 -0.20(-1.44%)
Jan 17, 2018 13.75 13.89 13.75 13.89 2,881 +0.11(+0.80%)
Jan 16, 2018 14.10 14.11 13.77 13.78 9,596 -0.28(-1.99%)
Jan 15, 2018 14.09 14.11 13.97 14.06 2,950 -0.04(-0.28%)
Jan 12, 2018 14.06 14.13 14.06 14.10 15,464 +0.04(+0.28%)
Jan 11, 2018 13.85 14.19 13.85 14.06 26,271 +0.37(+2.70%)
Jan 10, 2018 13.60 13.79 13.60 13.69 20,903 +0.09(+0.66%)
Jan 09, 2018 13.62 13.67 13.50 13.60 20,251 +0.06(+0.44%)
Jan 08, 2018 13.41 13.56 13.34 13.54 15,960 +0.12(+0.89%)
Jan 05, 2018 13.55 13.55 13.24 13.42 12,960 -0.06(-0.45%)
Jan 04, 2018 13.44 13.54 13.44 13.48 6,611 +0.02(+0.15%)
Jan 03, 2018 13.35 13.54 13.28 13.46 22,681 +0.25(+1.89%)
Jan 02, 2018 13.05 13.21 13.05 13.21 17,326 +0.22(+1.69%)
Dec 29, 2017 12.99 12.99 12.99 0 -0.05(-0.38%)
Dec 28, 2017 13.01 13.04 13.01 13.04 9,100 +0.02(+0.15%)
Dec 27, 2017 13.33 13.33 13.03 13.02 23,012 +0.07(+0.54%)
Dec 22, 2017 13.07 13.08 12.90 12.95 19,190 -0.04(-0.31%)
Dec 21, 2017 12.48 12.99 12.48 12.99 32,384 +0.39(+3.10%)
Dec 20, 2017 12.23 12.60 12.23 12.60 3,160 +0.35(+2.86%)
Dec 19, 2017 12.23 12.36 12.23 12.25 8,103 +0.02(+0.16%)
Dec 18, 2017 11.95 12.27 11.95 12.23 14,629 +0.27(+2.26%)
Dec 15, 2017 12.10 12.10 11.96 11.96 9,490 -0.05(-0.42%)
Dec 14, 2017 12.25 12.25 12.00 12.01 8,354 -0.24(-1.96%)
Dec 13, 2017 12.41 12.42 12.24 12.25 25,600 -0.40(-3.16%)
Dec 12, 2017 12.65 12.65 12.65 12.65 5,238 +0.06(+0.48%)
Dec 11, 2017 12.30 12.60 12.30 12.59 2,530 +0.09(+0.72%)
Dec 08, 2017 12.45 12.50 12.40 12.50 1,700 +0.22(+1.79%)
Dec 07, 2017 12.16 12.31 12.16 12.28 1,814 +0.09(+0.74%)
Dec 06, 2017 12.58 12.19 12.19 10,635 -0.39(-3.10%)
Dec 05, 2017 12.52 12.69 12.52 12.58 2,029 -0.15(-1.18%)
Dec 04, 2017 12.99 13.01 12.70 12.73 8,414 -0.12(-0.93%)
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.