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 29, 2018 8.930 8.930 8.930 0 +0.13(+1.48%)
Mar 28, 2018 8.890 8.920 8.740 8.800 28,397 -0.20(-2.22%)
Mar 27, 2018 9.130 9.130 8.990 9.000 60,120 -0.16(-1.80%)
Mar 26, 2018 9.260 9.320 9.160 9.165 57,054 -0.01(-0.05%)
Mar 23, 2018 9.150 9.240 9.110 9.170 127,150 +0.17(+1.89%)
Mar 22, 2018 8.950 9.120 8.950 9.000 28,637 -0.05(-0.55%)
Mar 21, 2018 8.930 9.060 8.900 9.050 17,437 +0.16(+1.80%)
Mar 20, 2018 8.890 8.950 8.870 8.890 74,747 -0.05(-0.56%)
Mar 19, 2018 8.630 8.960 8.620 8.940 31,488 +0.34(+3.95%)
Mar 16, 2018 8.550 8.640 8.550 8.600 10,253 +0.02(+0.23%)
Mar 15, 2018 8.650 8.680 8.580 8.580 5,999 -0.10(-1.15%)
Mar 14, 2018 8.640 8.690 8.640 8.680 4,524 +0.00(+0.00%)
Mar 13, 2018 8.510 8.680 8.500 8.680 6,275 +0.16(+1.88%)
Mar 12, 2018 8.410 8.540 8.410 8.520 4,741 +0.02(+0.24%)
Mar 09, 2018 8.500 8.640 8.500 8.500 4,129 -0.06(-0.70%)
Mar 08, 2018 8.510 8.600 8.450 8.560 8,425 +0.00(+0.00%)
Mar 07, 2018 8.730 8.730 8.600 8.560 23,465 -0.24(-2.73%)
Mar 06, 2018 8.810 8.880 8.810 8.800 16,520 +0.06(+0.69%)
Mar 05, 2018 8.680 8.740 8.680 8.740 23,103 +0.11(+1.27%)
Mar 02, 2018 8.760 8.800 8.630 8.630 28,715 -0.07(-0.80%)
Mar 01, 2018 8.400 8.720 8.370 8.700 23,681 +0.20(+2.35%)
Feb 28, 2018 8.470 8.520 8.435 8.500 13,560 -0.02(-0.23%)
Feb 27, 2018 8.660 8.660 8.480 8.520 11,652 -0.14(-1.62%)
Feb 26, 2018 8.630 8.700 8.610 8.660 10,965 +0.09(+1.05%)
Feb 23, 2018 8.550 8.610 8.540 8.570 7,565 +0.09(+1.06%)
Feb 22, 2018 8.520 8.640 8.460 8.480 24,471 +0.01(+0.12%)
Feb 21, 2018 8.450 8.680 8.450 8.470 21,100 +0.09(+1.07%)
Feb 20, 2018 8.480 8.560 8.380 8.380 37,137 -0.19(-2.22%)
Feb 16, 2018 8.570 8.570 8.570 0 -0.34(-3.82%)
Feb 15, 2018 8.950 8.960 8.880 8.910 67,670 -0.04(-0.45%)
Feb 14, 2018 8.680 9.000 8.650 8.950 125,001 +0.31(+3.59%)
Feb 13, 2018 8.690 8.700 8.560 8.640 33,567 -0.04(-0.46%)
Feb 12, 2018 8.340 8.770 8.340 8.680 53,245 +0.40(+4.83%)
Feb 09, 2018 8.620 8.620 8.100 8.280 74,789 -0.32(-3.72%)
Feb 08, 2018 8.670 8.330 8.600 28,695 +0.27(+3.24%)
Feb 07, 2018 8.350 8.350 8.270 8.330 23,855 -0.07(-0.83%)
Feb 06, 2018 8.530 8.660 8.370 8.400 23,529 -0.24(-2.78%)
Feb 05, 2018 8.450 8.640 8.450 8.640 38,231 +0.19(+2.25%)
Feb 02, 2018 8.680 8.680 8.450 8.450 42,755 -0.31(-3.54%)
Feb 01, 2018 8.730 8.770 8.670 8.760 11,745 -0.04(-0.45%)
Jan 31, 2018 8.860 8.930 8.580 8.800 42,035 +0.01(+0.11%)
Jan 30, 2018 8.820 8.820 8.720 8.790 32,652 -0.01(-0.11%)
Jan 29, 2018 9.100 9.100 8.800 8.800 78,818 -0.37(-4.03%)
Jan 26, 2018 9.170 9.240 9.100 9.170 29,052 -0.01(-0.11%)
Jan 25, 2018 9.420 9.450 9.130 9.180 104,370 -0.23(-2.44%)
Jan 24, 2018 9.440 9.560 9.350 9.410 89,445 +0.14(+1.51%)
Jan 23, 2018 8.950 9.290 8.910 9.270 59,553 +0.36(+4.04%)
Jan 22, 2018 9.060 9.060 8.900 8.910 35,247 -0.07(-0.78%)
Jan 19, 2018 8.980 9.050 8.970 8.980 33,854 +0.10(+1.13%)
Jan 18, 2018 9.010 9.080 8.880 8.880 61,610 -0.18(-1.99%)
Jan 17, 2018 9.150 9.230 9.050 9.060 41,250 -0.11(-1.20%)
Jan 16, 2018 9.110 9.180 9.010 9.170 48,085 +0.04(+0.44%)
Jan 15, 2018 9.100 9.200 9.000 9.130 34,358 +0.14(+1.56%)
Jan 12, 2018 8.890 9.040 8.840 8.990 55,337 +0.21(+2.39%)
Jan 11, 2018 8.810 8.900 8.750 8.780 27,015 -0.02(-0.23%)
Jan 10, 2018 8.600 8.810 8.550 8.800 28,150 +0.12(+1.38%)
Jan 09, 2018 8.770 8.800 8.670 8.680 49,310 -0.15(-1.70%)
Jan 08, 2018 9.000 9.000 8.800 8.830 44,815 -0.12(-1.34%)
Jan 05, 2018 9.050 9.070 8.920 8.950 30,377 -0.12(-1.32%)
Jan 04, 2018 9.030 9.120 8.990 9.070 39,782 +0.03(+0.33%)
Jan 03, 2018 9.140 9.140 8.870 9.040 78,577 -0.08(-0.88%)
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.