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, 2019 47.22 47.23 47.16 47.16 412 -0.80(-1.67%)
Feb 27, 2019 47.65 48.64 47.65 47.96 2,537 +0.15(+0.31%)
Feb 26, 2019 48.00 48.01 47.77 47.81 7,144 -0.33(-0.69%)
Feb 25, 2019 48.15 48.15 48.14 48.14 369 +0.39(+0.82%)
Feb 22, 2019 48.19 48.19 47.75 47.75 1,138 -0.17(-0.35%)
Feb 21, 2019 47.92 47.92 47.92 47.92 110 -0.92(-1.88%)
Feb 20, 2019 48.84 48.84 48.84 48.84 163 +0.30(+0.62%)
Feb 19, 2019 47.54 48.54 47.54 48.54 764 +0.17(+0.35%)
Feb 15, 2019 48.37 48.37 48.37 0 +0.97(+2.05%)
Feb 14, 2019 46.95 47.40 46.95 47.40 4,317 +1.25(+2.71%)
Feb 13, 2019 46.16 46.16 46.15 46.15 1,442 +0.31(+0.68%)
Feb 12, 2019 45.92 46.06 45.63 45.84 4,120 +0.63(+1.39%)
Feb 11, 2019 45.21 45.21 45.21 45.21 160 +0.69(+1.55%)
Feb 08, 2019 44.10 44.54 43.99 44.52 1,055 -0.49(-1.09%)
Feb 07, 2019 46.37 46.37 44.70 45.01 11,048 -1.78(-3.80%)
Feb 06, 2019 46.45 47.03 46.44 46.79 762 +0.22(+0.47%)
Feb 05, 2019 46.97 46.98 46.56 46.57 949 -0.32(-0.68%)
Feb 04, 2019 45.93 46.95 45.93 46.89 980 +0.48(+1.03%)
Feb 01, 2019 46.75 46.89 46.35 46.41 1,970 +0.40(+0.87%)
Jan 31, 2019 46.54 46.76 45.96 46.01 1,889 -0.79(-1.69%)
Jan 30, 2019 46.06 46.86 45.77 46.80 2,100 +0.74(+1.61%)
Jan 29, 2019 46.21 46.21 46.06 46.06 257 +0.43(+0.94%)
Jan 28, 2019 45.36 45.63 45.21 45.63 6,998 +36.32(+390.12%)
Jan 25, 2019 9.290 9.370 9.290 9.310 14,250 +0.12(+1.31%)
Jan 24, 2019 8.960 9.200 8.960 9.190 4,670 +0.09(+0.99%)
Jan 23, 2019 9.200 9.200 9.100 9.100 430 -0.15(-1.62%)
Jan 22, 2019 9.490 9.490 9.250 9.250 16,173 -0.31(-3.24%)
Jan 21, 2019 9.670 9.670 9.560 9.560 2,635 -0.06(-0.62%)
Jan 18, 2019 9.540 9.630 9.540 9.620 903 +0.19(+2.01%)
Jan 17, 2019 9.420 9.460 9.290 9.430 7,950 +0.01(+0.11%)
Jan 16, 2019 9.440 9.440 9.420 9.420 400 -0.03(-0.32%)
Jan 15, 2019 9.440 9.450 9.380 9.450 4,395 +0.13(+1.39%)
Jan 14, 2019 9.300 9.410 9.300 9.320 27,362 -0.01(-0.11%)
Jan 11, 2019 9.340 9.350 9.260 9.330 3,965 -0.09(-0.96%)
Jan 10, 2019 9.250 9.420 9.250 9.420 2,505 +0.06(+0.64%)
Jan 09, 2019 9.200 9.360 9.200 9.360 6,378 +0.26(+2.86%)
Jan 08, 2019 9.160 9.180 9.030 9.100 28,506 +0.02(+0.22%)
Jan 07, 2019 9.070 9.120 8.850 9.080 9,269 +0.28(+3.18%)
Jan 04, 2019 8.720 8.800 8.720 8.800 2,235 +0.40(+4.76%)
Jan 03, 2019 8.250 8.410 8.190 8.400 5,105 +0.05(+0.60%)
Jan 02, 2019 7.900 8.420 7.880 8.350 9,440 +0.24(+2.96%)
Dec 31, 2018 8.110 8.110 8.110 0 +0.01(+0.12%)
Dec 28, 2018 8.170 8.180 8.050 8.100 7,584 +0.08(+1.00%)
Dec 27, 2018 7.660 8.020 7.660 8.020 32,225 +0.45(+5.94%)
Dec 24, 2018 7.570 7.570 7.570 0 -0.19(-2.45%)
Dec 21, 2018 8.000 8.040 7.760 7.760 8,019 -0.22(-2.76%)
Dec 20, 2018 8.190 8.200 7.960 7.980 17,961 -0.30(-3.62%)
Dec 19, 2018 8.610 8.620 8.260 8.280 14,620 -0.16(-1.90%)
Dec 18, 2018 8.600 8.600 8.440 8.440 23,997 -0.22(-2.54%)
Dec 17, 2018 8.770 8.940 8.660 8.660 21,495 -0.29(-3.24%)
Dec 14, 2018 9.010 9.010 8.950 8.950 2,813 -0.33(-3.56%)
Dec 13, 2018 9.320 9.320 9.180 9.280 7,620 -0.10(-1.07%)
Dec 12, 2018 9.440 9.540 9.360 9.380 15,735 +0.10(+1.08%)
Dec 11, 2018 9.450 9.450 9.140 9.280 5,610 -0.02(-0.22%)
Dec 10, 2018 9.620 9.620 9.190 9.300 18,200 -0.41(-4.22%)
Dec 07, 2018 9.840 10.00 9.710 9.710 1,525 +0.12(+1.25%)
Dec 06, 2018 10.00 10.00 9.550 9.590 10,395 -0.46(-4.58%)
Dec 05, 2018 10.05 10.05 10.05 50 +0.00(+0.00%)
Dec 04, 2018 10.56 10.56 10.05 10.05 7,522 -0.39(-3.74%)
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.