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

BMO Junior Oil Index ETF (TSX: ZJO )

N/A UNCHANGED
Last Price Updated: 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 28, 2013 20.79 20.79 20.79 0 +0.00(+0.00%)
Mar 27, 2013 20.70 20.79 20.70 20.79 849 +0.11(+0.53%)
Mar 26, 2013 20.68 20.68 20.68 0 +0.00(+0.00%)
Mar 25, 2013 20.67 20.68 20.67 20.68 609 -0.09(-0.43%)
Mar 22, 2013 20.76 20.77 20.76 20.77 485 -0.08(-0.38%)
Mar 21, 2013 20.85 20.85 20.85 20.85 255 +0.00(+0.00%)
Mar 20, 2013 20.85 20.93 20.85 20.85 745 +0.16(+0.77%)
Mar 19, 2013 20.83 20.83 20.67 20.69 1,632 -0.40(-1.90%)
Mar 18, 2013 21.09 21.09 21.09 55 +0.00(+0.00%)
Mar 15, 2013 21.19 21.19 21.09 21.09 422 +0.09(+0.43%)
Mar 14, 2013 20.90 21.00 20.90 21.00 552 +0.15(+0.72%)
Mar 13, 2013 20.85 20.85 20.85 20.85 1,500 -0.04(-0.19%)
Mar 12, 2013 21.00 21.00 20.81 20.89 847 +0.10(+0.48%)
Mar 11, 2013 20.78 20.80 20.78 20.79 1,067 +0.04(+0.19%)
Mar 08, 2013 20.64 20.75 20.64 20.75 2,419 +0.34(+1.67%)
Mar 07, 2013 20.41 20.41 20.41 0 +0.00(+0.00%)
Mar 06, 2013 20.07 20.43 20.07 20.41 2,890 +0.21(+1.04%)
Mar 05, 2013 20.25 20.25 20.16 20.20 865 +0.21(+1.05%)
Mar 04, 2013 20.00 20.00 19.98 19.99 1,365 -0.16(-0.79%)
Mar 01, 2013 20.30 20.30 19.94 20.15 2,202 -0.21(-1.03%)
Feb 28, 2013 20.24 20.36 20.24 20.36 2,335 +0.21(+1.04%)
Feb 27, 2013 19.65 20.15 19.65 20.15 2,852 +0.50(+2.54%)
Feb 26, 2013 20.03 20.03 19.56 19.65 1,844 -0.46(-2.29%)
Feb 22, 2013 20.00 20.11 19.96 20.11 1,672 +0.28(+1.41%)
Feb 21, 2013 20.00 20.00 19.61 19.83 4,788 -0.41(-2.03%)
Feb 20, 2013 20.59 20.59 20.24 20.24 2,175 -0.48(-2.32%)
Feb 19, 2013 20.54 20.72 20.54 20.72 1,052 +0.30(+1.47%)
Feb 15, 2013 20.42 20.42 20.42 0 +0.07(+0.34%)
Feb 14, 2013 20.35 20.35 20.35 66 +0.00(+0.00%)
Feb 13, 2013 20.30 20.35 20.30 20.35 918 +0.11(+0.54%)
Feb 12, 2013 20.54 20.54 20.24 20.24 394 -0.06(-0.30%)
Feb 11, 2013 20.74 20.74 20.30 20.30 591 -0.26(-1.26%)
Feb 08, 2013 20.38 20.56 20.38 20.56 1,763 +0.51(+2.54%)
Feb 07, 2013 20.05 20.05 20.05 191 +0.00(+0.00%)
Feb 06, 2013 20.00 20.05 20.00 20.05 1,965 +0.23(+1.16%)
Feb 04, 2013 20.11 20.11 19.82 19.82 1,747 -0.12(-0.60%)
Feb 01, 2013 19.83 19.94 19.83 19.94 2,169 +0.30(+1.53%)
Jan 31, 2013 19.57 19.64 19.57 19.64 1,791 -0.11(-0.56%)
Jan 30, 2013 19.75 19.75 19.75 19.75 705 +0.00(+0.00%)
Jan 29, 2013 19.75 19.75 19.75 19.75 92 +0.00(+0.00%)
Jan 28, 2013 19.81 19.81 19.75 19.75 850 -0.10(-0.50%)
Jan 25, 2013 19.80 19.85 19.80 19.85 225 +0.10(+0.51%)
Jan 24, 2013 19.99 19.99 19.75 19.75 3,342 -0.09(-0.45%)
Jan 23, 2013 19.75 19.84 19.75 19.84 548 +0.32(+1.64%)
Jan 22, 2013 19.52 19.52 19.52 0 +0.00(+0.00%)
Jan 21, 2013 19.52 19.54 19.52 19.52 1,223 +0.27(+1.40%)
Jan 18, 2013 19.25 19.25 19.25 175 +0.00(+0.00%)
Jan 17, 2013 18.99 19.36 18.99 19.25 3,002 +0.33(+1.74%)
Jan 16, 2013 18.92 18.92 18.92 0 +0.00(+0.00%)
Jan 15, 2013 18.92 18.92 18.92 18.92 396 +0.00(+0.00%)
Jan 14, 2013 18.92 18.92 18.92 18.92 300 -0.15(-0.79%)
Jan 11, 2013 19.07 19.07 19.07 19.07 392 -0.04(-0.21%)
Jan 10, 2013 19.11 19.11 19.11 19.11 200 -0.01(-0.05%)
Jan 09, 2013 19.12 19.12 19.12 50 +0.00(+0.00%)
Jan 08, 2013 19.12 19.12 19.12 19.12 470 -0.08(-0.42%)
Jan 07, 2013 19.20 19.20 19.20 19.20 75 +0.00(+0.00%)
Jan 04, 2013 19.20 19.20 19.20 19.20 200 +0.35(+1.86%)
Jan 03, 2013 18.85 18.85 18.85 283 +0.00(+0.00%)
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.