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, 2019 47.92 48.03 47.16 47.17 5,800 -0.83(-1.73%)
Mar 28, 2019 48.92 48.95 48.00 48.00 1,614 -1.75(-3.52%)
Mar 27, 2019 50.04 50.04 49.70 49.75 2,151 -0.33(-0.66%)
Mar 26, 2019 49.83 50.15 49.47 50.08 716 -0.22(-0.44%)
Mar 25, 2019 49.28 50.30 49.28 50.30 3,941 +1.24(+2.53%)
Mar 22, 2019 48.51 49.50 48.51 49.06 5,605 +0.41(+0.84%)
Mar 21, 2019 48.72 48.79 47.97 48.65 3,377 +0.03(+0.06%)
Mar 20, 2019 47.65 48.62 47.11 48.62 2,750 +1.01(+2.12%)
Mar 19, 2019 47.80 47.80 47.44 47.61 1,743 +0.07(+0.15%)
Mar 18, 2019 48.26 48.26 47.52 47.54 2,331 -0.39(-0.81%)
Mar 15, 2019 48.58 48.80 47.68 47.93 2,345 -0.06(-0.13%)
Mar 14, 2019 48.59 48.76 47.99 47.99 8,559 -1.48(-2.99%)
Mar 13, 2019 49.69 49.93 49.06 49.47 6,617 -0.05(-0.10%)
Mar 12, 2019 48.35 49.62 48.35 49.52 10,875 +1.37(+2.85%)
Mar 11, 2019 49.04 49.04 47.95 48.15 20,919 -0.80(-1.63%)
Mar 08, 2019 47.64 49.06 47.43 48.95 12,383 +2.11(+4.50%)
Mar 07, 2019 45.63 46.84 45.60 46.84 3,556 +1.11(+2.43%)
Mar 06, 2019 46.49 46.52 45.73 45.73 3,253 -0.59(-1.27%)
Mar 05, 2019 46.18 46.49 46.18 46.32 1,681 +0.10(+0.22%)
Mar 04, 2019 45.82 46.40 45.32 46.22 6,582 -0.13(-0.28%)
Mar 01, 2019 46.52 47.43 46.25 46.35 12,163 -0.70(-1.49%)
Feb 28, 2019 46.91 47.07 46.75 47.05 2,674 -0.12(-0.25%)
Feb 27, 2019 47.66 47.66 47.01 47.17 5,742 -1.12(-2.32%)
Feb 26, 2019 47.77 48.29 47.77 48.29 5,394 -0.17(-0.35%)
Feb 25, 2019 48.78 49.31 48.40 48.46 5,855 -0.27(-0.55%)
Feb 22, 2019 48.81 49.48 48.70 48.73 10,615 +0.31(+0.64%)
Feb 21, 2019 47.46 48.48 47.46 48.42 10,545 +0.17(+0.35%)
Feb 20, 2019 48.61 48.94 47.89 48.25 14,941 -0.23(-0.47%)
Feb 19, 2019 47.29 48.68 47.23 48.48 10,567 +1.86(+3.99%)
Feb 15, 2019 46.62 46.62 46.62 0 +0.61(+1.33%)
Feb 14, 2019 45.80 46.15 45.66 46.01 5,051 +0.21(+0.46%)
Feb 13, 2019 45.52 46.32 45.52 45.80 7,076 +0.25(+0.55%)
Feb 12, 2019 46.03 46.03 45.30 45.55 3,461 -0.40(-0.87%)
Feb 11, 2019 45.82 46.39 45.75 45.95 5,868 -0.39(-0.84%)
Feb 08, 2019 45.61 46.38 45.37 46.34 5,127 +1.03(+2.27%)
Feb 07, 2019 45.86 45.91 45.31 45.31 4,074 -0.75(-1.63%)
Feb 06, 2019 46.78 46.89 46.04 46.06 2,387 -0.30(-0.65%)
Feb 05, 2019 45.95 46.36 45.84 46.36 5,110 +0.41(+0.89%)
Feb 04, 2019 45.76 46.28 45.62 45.95 16,672 -0.45(-0.97%)
Feb 01, 2019 46.52 46.66 45.66 46.40 7,270 -0.22(-0.47%)
Jan 31, 2019 46.21 46.69 46.21 46.62 10,429 +0.91(+1.99%)
Jan 30, 2019 45.39 46.04 45.25 45.71 3,173 +0.17(+0.37%)
Jan 29, 2019 45.52 45.58 45.11 45.54 5,599 +0.61(+1.36%)
Jan 28, 2019 44.04 44.93 44.04 44.93 8,353 +37.63(+515.48%)
Jan 25, 2019 7.170 7.310 7.170 7.300 36,779 +0.21(+2.96%)
Jan 24, 2019 6.990 7.100 6.990 7.090 26,625 +0.07(+1.00%)
Jan 23, 2019 6.970 7.070 6.940 7.020 35,454 +0.03(+0.43%)
Jan 22, 2019 6.950 7.010 6.860 6.990 42,003 +0.09(+1.30%)
Jan 21, 2019 6.810 6.910 6.770 6.900 16,820 +0.01(+0.15%)
Jan 18, 2019 7.020 7.050 6.870 6.890 74,145 -0.23(-3.23%)
Jan 17, 2019 7.140 7.160 7.100 7.120 10,834 +0.00(+0.00%)
Jan 16, 2019 7.170 7.190 7.100 7.120 9,701 -0.04(-0.56%)
Jan 15, 2019 7.250 7.250 7.100 7.160 13,251 -0.07(-0.97%)
Jan 14, 2019 7.240 7.250 7.200 7.230 5,037 +0.00(+0.00%)
Jan 11, 2019 7.330 7.330 7.220 7.230 16,109 -0.08(-1.09%)
Jan 10, 2019 7.350 7.390 7.300 7.310 11,035 -0.16(-2.14%)
Jan 09, 2019 7.500 7.540 7.420 7.470 10,112 +0.04(+0.54%)
Jan 08, 2019 7.290 7.460 7.280 7.430 12,678 +0.08(+1.09%)
Jan 07, 2019 7.530 7.530 7.350 7.350 17,590 -0.16(-2.13%)
Jan 04, 2019 7.540 7.560 7.430 7.510 44,457 -0.13(-1.70%)
Jan 03, 2019 7.480 7.650 7.460 7.640 57,191 +0.20(+2.69%)
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.