Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Junior Gold Index ETF (TSX: ZJG )

77.95 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 2024 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 (%)
Mar 31, 2014 7.630 7.630 7.450 7.460 21,942 -0.19(-2.48%)
Mar 28, 2014 7.500 7.670 7.460 7.650 27,110 +0.16(+2.14%)
Mar 27, 2014 7.320 7.490 7.320 7.490 79,473 +0.11(+1.49%)
Mar 26, 2014 7.870 7.890 7.380 7.380 52,155 -0.47(-5.99%)
Mar 25, 2014 7.840 7.980 7.840 7.850 19,263 +0.04(+0.51%)
Mar 24, 2014 8.130 8.130 7.780 7.810 84,749 -0.42(-5.10%)
Mar 21, 2014 8.400 8.440 8.200 8.230 38,493 -0.08(-0.96%)
Mar 20, 2014 8.150 8.390 8.130 8.310 73,990 +0.06(+0.73%)
Mar 19, 2014 8.510 8.510 8.250 8.250 32,068 -0.35(-4.07%)
Mar 18, 2014 8.440 8.680 8.380 8.600 68,161 -0.02(-0.23%)
Mar 17, 2014 9.070 9.070 8.620 8.620 74,557 -0.44(-4.86%)
Mar 14, 2014 9.210 9.310 9.000 9.060 101,871 +0.04(+0.44%)
Mar 13, 2014 8.670 9.030 8.600 9.020 85,950 +0.39(+4.52%)
Mar 12, 2014 8.490 8.670 8.490 8.630 81,099 +0.28(+3.35%)
Mar 11, 2014 8.420 8.450 8.320 8.350 13,501 +0.02(+0.24%)
Mar 10, 2014 8.360 8.430 8.270 8.330 24,279 -0.09(-1.07%)
Mar 07, 2014 8.450 8.450 8.330 8.420 32,419 -0.12(-1.41%)
Mar 06, 2014 8.500 8.570 8.480 8.540 48,657 +0.14(+1.67%)
Mar 05, 2014 8.380 8.470 8.300 8.400 82,380 +0.06(+0.72%)
Mar 04, 2014 8.260 8.360 8.170 8.340 77,288 +0.02(+0.24%)
Mar 03, 2014 8.490 8.540 8.320 8.320 134,264 +0.09(+1.09%)
Feb 28, 2014 8.220 8.260 8.140 8.230 57,269 -0.03(-0.36%)
Feb 27, 2014 8.200 8.410 8.200 8.260 92,734 +0.07(+0.85%)
Feb 26, 2014 8.320 8.320 8.150 8.190 81,130 -0.18(-2.15%)
Feb 25, 2014 8.510 8.510 8.340 8.370 74,297 -0.17(-1.99%)
Feb 24, 2014 8.590 8.590 8.510 8.540 46,052 +0.05(+0.59%)
Feb 21, 2014 8.560 8.660 8.380 8.490 47,920 -0.01(-0.12%)
Feb 20, 2014 8.140 8.500 8.140 8.500 32,705 +0.38(+4.68%)
Feb 19, 2014 8.400 8.460 8.120 8.120 41,456 -0.30(-3.56%)
Feb 18, 2014 8.430 8.450 8.250 8.420 55,099 +0.06(+0.72%)
Feb 14, 2014 8.360 8.360 8.360 0 +0.36(+4.50%)
Feb 13, 2014 7.740 8.000 7.740 8.000 15,487 +0.27(+3.49%)
Feb 12, 2014 8.060 8.060 7.720 7.730 109,145 -0.29(-3.62%)
Feb 11, 2014 7.740 8.040 7.740 8.020 92,252 +0.36(+4.70%)
Feb 10, 2014 7.560 7.700 7.560 7.660 49,744 +0.23(+3.10%)
Feb 07, 2014 7.170 7.430 7.170 7.430 204,602 +0.25(+3.48%)
Feb 06, 2014 7.370 7.370 7.180 7.180 17,334 -0.15(-2.05%)
Feb 05, 2014 7.390 7.450 7.330 7.330 34,358 +0.04(+0.55%)
Feb 04, 2014 7.140 7.290 7.140 7.290 10,450 +0.09(+1.25%)
Feb 03, 2014 7.260 7.350 7.200 7.200 41,964 +0.00(+0.00%)
Jan 31, 2014 7.220 7.300 7.130 7.200 24,908 +0.01(+0.14%)
Jan 30, 2014 7.160 7.230 7.160 7.190 17,007 -0.17(-2.31%)
Jan 29, 2014 7.230 7.360 7.150 7.360 51,007 +0.21(+2.94%)
Jan 28, 2014 7.050 7.150 7.000 7.150 37,549 +0.14(+2.00%)
Jan 27, 2014 7.230 7.230 7.010 7.010 16,832 -0.21(-2.91%)
Jan 24, 2014 7.360 7.400 7.070 7.220 50,326 -0.08(-1.10%)
Jan 23, 2014 7.330 7.450 7.300 7.300 52,749 +0.14(+1.96%)
Jan 22, 2014 7.320 7.320 7.160 7.160 44,319 -0.24(-3.24%)
Jan 21, 2014 7.290 7.440 7.170 7.400 38,294 -0.07(-0.94%)
Jan 20, 2014 7.430 7.500 7.430 7.470 44,118 +0.13(+1.77%)
Jan 17, 2014 7.120 7.370 7.120 7.340 44,672 +0.32(+4.56%)
Jan 16, 2014 7.060 7.070 7.020 7.020 16,165 -0.03(-0.43%)
Jan 15, 2014 6.960 7.060 6.900 7.050 23,825 +0.09(+1.29%)
Jan 14, 2014 6.950 7.160 6.930 6.960 509,033 -0.03(-0.43%)
Jan 13, 2014 6.660 6.990 6.640 6.990 210,701 +0.37(+5.59%)
Jan 10, 2014 6.470 6.620 6.470 6.620 44,286 +0.26(+4.09%)
Jan 09, 2014 6.470 6.470 6.360 6.360 20,273 -0.13(-2.00%)
Jan 08, 2014 6.520 6.540 6.440 6.490 110,312 -0.08(-1.22%)
Jan 07, 2014 6.450 6.570 6.390 6.570 8,610 +0.06(+0.92%)
Jan 06, 2014 6.530 6.570 6.500 6.510 9,076 +0.04(+0.62%)
Jan 03, 2014 6.530 6.560 6.460 6.470 32,795 -0.02(-0.31%)
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.