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 31, 2014 26.87 27.00 26.87 27.00 691 +0.08(+0.30%)
Mar 28, 2014 26.92 26.92 26.92 26.92 275 +0.32(+1.20%)
Mar 27, 2014 26.60 26.60 26.60 26.60 310 -0.05(-0.19%)
Mar 25, 2014 26.65 26.65 26.65 26.65 125 +0.20(+0.76%)
Mar 24, 2014 26.65 26.65 26.45 26.45 600 -0.45(-1.67%)
Mar 21, 2014 26.99 27.00 26.90 26.90 1,123 +0.41(+1.55%)
Mar 19, 2014 26.49 26.49 26.49 26.49 0 -0.01(-0.04%)
Mar 18, 2014 25.95 26.50 25.95 26.50 400 +0.54(+2.08%)
Mar 17, 2014 25.98 25.98 25.96 25.96 2,157 +0.11(+0.43%)
Mar 14, 2014 25.33 25.85 25.33 25.85 685 +0.25(+0.98%)
Mar 13, 2014 25.73 25.73 25.59 25.60 1,100 -0.20(-0.78%)
Mar 12, 2014 25.66 25.80 25.66 25.80 700 -0.20(-0.77%)
Mar 11, 2014 26.00 26.00 26.00 26.00 185 -0.54(-2.03%)
Mar 10, 2014 26.85 26.85 26.54 26.54 1,121 -0.11(-0.41%)
Mar 07, 2014 26.47 26.65 26.47 26.65 1,465 -1.22(-4.38%)
Mar 05, 2014 27.87 27.87 27.87 116 +1.17(+4.38%)
Mar 04, 2014 26.70 26.70 26.70 26.70 740 +0.35(+1.33%)
Mar 03, 2014 26.50 26.50 26.30 26.35 3,637 +0.15(+0.57%)
Feb 28, 2014 25.87 26.20 25.87 26.20 946 +0.04(+0.15%)
Feb 27, 2014 26.11 26.16 26.11 26.16 754 -0.09(-0.34%)
Feb 26, 2014 26.39 26.39 26.25 26.25 1,384 +0.15(+0.57%)
Feb 25, 2014 26.10 26.10 26.10 26.10 4,528 -0.20(-0.76%)
Feb 24, 2014 26.17 26.30 26.17 26.30 732 +0.30(+1.15%)
Feb 21, 2014 26.00 26.00 26.00 26.00 496 +0.20(+0.78%)
Feb 19, 2014 25.80 25.80 25.80 25.80 228 +0.20(+0.78%)
Feb 18, 2014 25.60 25.60 25.60 25.60 371 +0.42(+1.67%)
Feb 13, 2014 25.18 25.18 25.18 0 +0.18(+0.72%)
Feb 12, 2014 24.93 25.00 24.93 25.00 767 +0.21(+0.85%)
Feb 11, 2014 24.65 24.79 24.65 24.79 2,010 +0.44(+1.81%)
Feb 10, 2014 24.40 24.40 24.30 24.35 1,896 -0.09(-0.37%)
Feb 07, 2014 24.44 24.44 24.44 24.44 669 +0.08(+0.33%)
Feb 06, 2014 24.27 24.36 24.27 24.36 465 -0.14(-0.57%)
Jan 29, 2014 24.50 24.50 24.50 133 -0.24(-0.97%)
Jan 28, 2014 24.60 24.74 24.60 24.74 515 +0.24(+0.98%)
Jan 27, 2014 25.00 25.00 24.23 24.50 3,320 -0.15(-0.61%)
Jan 24, 2014 25.33 25.33 24.65 24.65 3,100 -0.70(-2.76%)
Jan 23, 2014 25.97 25.97 25.35 25.35 1,763 -0.35(-1.36%)
Jan 22, 2014 25.52 25.70 25.52 25.70 890 +0.60(+2.39%)
Jan 21, 2014 24.99 25.10 24.99 25.10 529 +0.25(+1.01%)
Jan 20, 2014 24.85 24.85 24.85 24.85 12,632 -0.05(-0.20%)
Jan 17, 2014 25.00 25.03 24.90 24.90 1,800 +0.00(+0.00%)
Jan 16, 2014 24.47 24.90 24.47 24.90 1,843 +0.25(+1.01%)
Jan 14, 2014 24.65 24.65 24.65 24.65 59 +0.46(+1.90%)
Jan 13, 2014 24.41 24.41 24.19 24.19 1,420 -0.61(-2.46%)
Jan 10, 2014 24.55 24.80 24.55 24.80 776 +0.20(+0.81%)
Jan 09, 2014 24.60 24.60 24.60 24.60 350 -0.17(-0.69%)
Jan 08, 2014 24.82 24.82 24.77 24.77 860 +0.23(+0.94%)
Jan 06, 2014 24.54 24.54 24.54 100 +0.04(+0.16%)
Jan 03, 2014 24.53 24.53 24.45 24.50 1,745 -0.03(-0.12%)
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.