Skip to main content

BMO Junior Gold Index ETF (TSX: ZJG )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.84 14.88 14.74 14.74 15,198 -0.03(-0.20%)
Mar 30, 2010 14.94 14.94 14.70 14.77 10,809 -0.14(-0.94%)
Mar 29, 2010 14.85 14.91 14.85 14.91 7,200 +0.15(+1.02%)
Mar 26, 2010 14.72 14.76 14.60 14.76 5,345 +0.36(+2.50%)
Mar 25, 2010 14.50 14.63 14.40 14.40 23,980 -0.08(-0.55%)
Mar 24, 2010 14.69 14.77 14.48 14.48 26,420 -0.35(-2.36%)
Mar 23, 2010 14.69 14.87 14.65 14.83 9,350 +0.21(+1.44%)
Mar 22, 2010 14.47 14.63 14.35 14.62 20,550 +0.13(+0.90%)
Mar 19, 2010 14.56 14.56 14.32 14.49 29,471 -0.18(-1.23%)
Mar 18, 2010 14.90 14.90 14.57 14.67 20,572 -0.16(-1.08%)
Mar 17, 2010 14.90 14.93 14.81 14.83 57,305 +0.04(+0.27%)
Mar 16, 2010 14.77 14.80 14.68 14.79 36,445 +0.34(+2.35%)
Mar 15, 2010 14.42 14.45 14.38 14.45 19,008 +0.05(+0.35%)
Mar 12, 2010 14.56 14.56 14.39 14.40 6,189 -0.07(-0.48%)
Mar 11, 2010 14.39 14.50 14.39 14.47 11,730 +0.11(+0.77%)
Mar 10, 2010 14.45 14.51 14.22 14.36 27,031 -0.01(-0.07%)
Mar 09, 2010 14.26 14.42 14.20 14.37 19,012 -0.05(-0.35%)
Mar 08, 2010 14.58 14.58 14.30 14.42 14,285 -0.09(-0.62%)
Mar 05, 2010 14.38 14.59 14.38 14.51 22,698 +0.23(+1.61%)
Mar 04, 2010 14.49 14.49 14.19 14.28 47,504 -0.29(-1.99%)
Mar 03, 2010 14.59 14.64 14.51 14.57 17,942 +0.11(+0.76%)
Mar 02, 2010 14.35 14.57 14.35 14.46 19,691 +0.24(+1.69%)
Mar 01, 2010 14.19 14.27 14.03 14.22 13,022 +0.14(+0.99%)
Feb 26, 2010 14.00 14.09 13.88 14.08 20,762 +0.25(+1.81%)
Feb 25, 2010 13.48 13.83 13.45 13.83 5,842 +0.21(+1.54%)
Feb 24, 2010 13.71 13.71 13.62 13.62 1,053 +0.02(+0.15%)
Feb 23, 2010 13.90 13.90 13.57 13.60 37,723 -0.38(-2.72%)
Feb 22, 2010 14.20 14.20 13.98 13.98 12,329 -0.20(-1.41%)
Feb 19, 2010 14.22 14.33 14.09 14.18 7,147 -0.12(-0.84%)
Feb 18, 2010 14.33 14.38 14.24 14.30 13,477 +0.00(+0.00%)
Feb 17, 2010 14.40 14.40 14.17 14.30 12,485 -0.08(-0.56%)
Feb 16, 2010 14.39 14.41 14.27 14.38 22,688 +0.46(+3.30%)
Feb 12, 2010 13.92 13.92 13.92 0 -0.13(-0.93%)
Feb 11, 2010 13.59 14.05 13.59 14.05 65,888 +0.45(+3.31%)
Feb 10, 2010 13.79 13.79 13.50 13.60 70,940 -0.11(-0.80%)
Feb 09, 2010 13.38 13.83 13.38 13.71 23,455 +0.47(+3.55%)
Feb 08, 2010 13.55 13.69 13.24 13.24 33,670 -0.20(-1.49%)
Feb 05, 2010 12.76 13.44 12.57 13.44 46,522 +0.54(+4.19%)
Feb 04, 2010 13.54 13.54 12.90 12.90 20,407 -0.84(-6.11%)
Feb 03, 2010 13.87 13.97 13.73 13.74 10,272 -0.11(-0.79%)
Feb 02, 2010 14.04 14.04 13.80 13.85 15,534 +0.02(+0.14%)
Feb 01, 2010 13.12 13.83 13.08 13.83 28,146 +0.87(+6.71%)
Jan 29, 2010 13.29 13.33 12.93 12.96 18,366 -0.42(-3.14%)
Jan 28, 2010 13.67 13.67 13.13 13.38 15,298 -0.10(-0.74%)
Jan 27, 2010 13.83 13.85 13.35 13.48 33,093 -0.32(-2.32%)
Jan 26, 2010 13.48 13.91 13.48 13.80 35,760 +0.07(+0.51%)
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.