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 )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2016 6.720 6.770 6.680 6.680 20,595 +0.03(+0.45%)
Mar 30, 2016 6.680 6.730 6.550 6.650 40,062 -0.11(-1.63%)
Mar 29, 2016 6.490 6.780 6.420 6.760 62,040 +0.35(+5.46%)
Mar 28, 2016 6.510 6.540 6.330 6.410 42,293 -0.12(-1.84%)
Mar 24, 2016 6.530 6.530 6.530 0 +0.03(+0.46%)
Mar 23, 2016 6.700 6.740 6.500 6.500 69,373 -0.39(-5.66%)
Mar 22, 2016 6.970 6.970 6.810 6.890 19,455 +0.08(+1.17%)
Mar 21, 2016 6.790 6.920 6.770 6.810 34,086 -0.04(-0.58%)
Mar 18, 2016 6.790 6.900 6.730 6.850 23,389 +0.02(+0.29%)
Mar 17, 2016 7.090 7.150 6.830 6.830 69,439 -0.16(-2.29%)
Mar 16, 2016 6.590 6.990 6.480 6.990 119,180 +0.38(+5.75%)
Mar 15, 2016 6.470 6.610 6.380 6.610 62,509 +0.07(+1.07%)
Mar 14, 2016 6.760 6.860 6.510 6.540 60,522 -0.16(-2.39%)
Mar 11, 2016 6.930 6.930 6.700 6.700 56,991 -0.27(-3.87%)
Mar 10, 2016 6.730 7.000 6.730 6.970 112,316 +0.28(+4.19%)
Mar 09, 2016 6.580 6.690 6.450 6.690 61,274 -0.06(-0.89%)
Mar 08, 2016 7.110 7.160 6.750 6.750 52,976 -0.23(-3.30%)
Mar 07, 2016 6.920 7.190 6.900 6.980 106,878 +0.26(+3.87%)
Mar 04, 2016 7.040 7.400 6.710 6.720 168,993 -0.21(-3.03%)
Mar 03, 2016 6.480 6.960 6.480 6.930 138,382 +0.46(+7.11%)
Mar 02, 2016 6.370 6.490 6.370 6.470 42,910 +0.18(+2.86%)
Mar 01, 2016 6.690 6.690 6.260 6.290 45,714 -0.31(-4.70%)
Feb 29, 2016 6.390 6.600 6.390 6.600 29,180 +0.25(+3.94%)
Feb 26, 2016 6.400 6.520 6.300 6.350 27,734 -0.17(-2.61%)
Feb 25, 2016 6.390 6.530 6.320 6.520 32,607 +0.13(+2.03%)
Feb 24, 2016 6.560 6.790 6.300 6.390 130,643 +0.03(+0.47%)
Feb 23, 2016 6.430 6.450 6.290 6.360 51,828 +0.12(+1.92%)
Feb 22, 2016 6.040 6.310 6.040 6.240 61,160 -0.09(-1.42%)
Feb 19, 2016 6.370 6.480 6.330 6.330 70,064 -0.06(-0.94%)
Feb 18, 2016 5.830 6.430 5.810 6.390 95,221 +0.45(+7.58%)
Feb 17, 2016 5.930 5.960 5.800 5.940 34,734 +0.07(+1.19%)
Feb 16, 2016 5.950 6.180 5.870 5.870 57,825 -0.38(-6.08%)
Feb 12, 2016 6.250 6.250 6.250 0 +0.13(+2.12%)
Feb 11, 2016 6.100 6.250 5.940 6.120 131,754 +0.49(+8.70%)
Feb 10, 2016 5.550 5.630 5.360 5.630 93,841 +0.01(+0.18%)
Feb 09, 2016 5.940 5.970 5.600 5.620 99,642 -0.26(-4.42%)
Feb 08, 2016 5.780 6.050 5.780 5.880 147,156 +0.27(+4.81%)
Feb 05, 2016 5.210 5.610 5.190 5.610 75,503 +0.26(+4.86%)
Feb 04, 2016 5.310 5.450 5.310 5.350 82,737 +0.09(+1.71%)
Feb 03, 2016 5.080 5.270 5.080 5.260 85,218 +0.20(+3.95%)
Feb 02, 2016 5.070 5.150 4.950 5.060 16,094 -0.08(-1.56%)
Feb 01, 2016 5.060 5.190 5.040 5.140 121,070 +0.16(+3.21%)
Jan 29, 2016 4.860 5.010 4.830 4.980 35,040 +0.12(+2.47%)
Jan 28, 2016 4.970 4.970 4.860 4.860 54,465 -0.16(-3.19%)
Jan 27, 2016 4.900 5.020 4.840 5.020 77,342 +0.16(+3.29%)
Jan 26, 2016 4.710 4.880 4.710 4.860 80,033 +0.29(+6.35%)
Jan 25, 2016 4.630 4.680 4.570 4.570 22,970 +0.04(+0.88%)
Jan 22, 2016 4.500 4.570 4.420 4.530 30,530 +0.01(+0.22%)
Jan 21, 2016 4.480 4.520 4.360 4.520 20,650 -0.03(-0.66%)
Jan 20, 2016 4.690 4.750 4.440 4.550 48,812 +0.02(+0.44%)
Jan 19, 2016 4.700 4.700 4.520 4.530 42,054 -0.20(-4.23%)
Jan 18, 2016 4.850 4.850 4.730 4.730 50,380 -0.08(-1.66%)
Jan 15, 2016 5.200 5.200 4.810 4.810 24,370 -0.12(-2.43%)
Jan 14, 2016 5.220 5.220 4.880 4.930 29,915 -0.33(-6.27%)
Jan 13, 2016 5.160 5.320 5.160 5.260 13,840 +0.14(+2.73%)
Jan 12, 2016 5.270 5.270 5.100 5.120 23,480 -0.22(-4.12%)
Jan 11, 2016 5.520 5.550 5.310 5.340 19,935 -0.16(-2.91%)
Jan 08, 2016 5.600 5.650 5.450 5.500 21,564 -0.22(-3.85%)
Jan 07, 2016 5.700 5.810 5.600 5.720 36,941 +0.16(+2.88%)
Jan 06, 2016 5.330 5.570 5.330 5.560 23,709 +0.25(+4.81%)
Jan 05, 2016 5.250 5.305 5.250 5.305 6,747 +0.08(+1.63%)
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.