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, 2016 12.55 12.55 12.52 12.52 1,712 +0.17(+1.38%)
Mar 30, 2016 12.42 12.42 12.35 12.35 2,710 +0.09(+0.73%)
Mar 29, 2016 12.30 12.30 12.04 12.26 5,287 -0.12(-0.97%)
Mar 28, 2016 12.50 12.50 12.37 12.38 768 -0.19(-1.51%)
Mar 24, 2016 12.57 12.57 12.57 0 +0.16(+1.29%)
Mar 23, 2016 12.88 12.88 12.40 12.41 4,015 -0.47(-3.65%)
Mar 22, 2016 13.02 13.02 12.84 12.88 4,329 -0.15(-1.15%)
Mar 21, 2016 13.03 13.03 13.03 13.03 666 +0.19(+1.48%)
Mar 18, 2016 13.38 13.38 12.84 12.84 5,824 -0.22(-1.68%)
Mar 17, 2016 12.77 13.10 12.77 13.06 9,099 +0.37(+2.92%)
Mar 16, 2016 12.98 12.98 12.69 12.69 1,392 +0.19(+1.52%)
Mar 15, 2016 12.58 12.58 12.24 12.50 3,335 -0.08(-0.64%)
Mar 14, 2016 12.82 12.82 12.58 12.58 4,197 -0.21(-1.64%)
Mar 11, 2016 12.67 12.80 12.64 12.79 4,260 +0.61(+5.01%)
Mar 10, 2016 12.47 12.47 12.10 12.18 3,206 -0.11(-0.90%)
Mar 09, 2016 12.24 12.29 12.09 12.29 2,552 +0.12(+0.99%)
Mar 08, 2016 12.99 12.99 12.12 12.17 6,238 -0.75(-5.80%)
Mar 07, 2016 12.80 12.97 12.65 12.92 40,333 +0.27(+2.13%)
Mar 04, 2016 12.50 12.50 12.18 12.65 25,581 +0.52(+4.29%)
Mar 03, 2016 11.77 12.13 11.76 12.13 3,641 +0.63(+5.48%)
Mar 02, 2016 11.03 11.50 10.96 11.50 5,321 +0.47(+4.26%)
Mar 01, 2016 10.74 11.03 10.74 11.03 37,733 +0.23(+2.13%)
Feb 29, 2016 10.90 10.90 10.80 10.80 1,311 -0.06(-0.55%)
Feb 26, 2016 10.53 10.99 10.53 10.86 1,687 +0.71(+7.00%)
Feb 25, 2016 10.20 10.20 10.15 10.15 300 -0.10(-0.98%)
Feb 24, 2016 9.950 10.37 9.950 10.25 2,263 -0.19(-1.82%)
Feb 23, 2016 10.98 10.98 10.44 10.44 8,241 -0.42(-3.87%)
Feb 22, 2016 10.82 10.87 10.80 10.86 1,850 +0.38(+3.63%)
Feb 19, 2016 10.69 10.69 10.22 10.48 2,812 -0.12(-1.13%)
Feb 18, 2016 11.26 11.26 10.58 10.60 1,768 -0.17(-1.58%)
Feb 17, 2016 10.45 10.81 10.45 10.77 4,900 +0.55(+5.38%)
Feb 16, 2016 10.70 10.70 10.14 10.22 4,265 +0.06(+0.59%)
Feb 12, 2016 10.16 10.16 10.16 0 +0.14(+1.40%)
Feb 11, 2016 9.980 10.02 9.750 10.02 6,258 -0.10(-0.99%)
Feb 10, 2016 10.01 10.34 10.01 10.12 5,700 -0.34(-3.25%)
Feb 09, 2016 10.60 10.60 10.46 10.46 1,085 -0.15(-1.41%)
Feb 08, 2016 11.22 11.22 10.61 10.61 3,446 -0.61(-5.44%)
Feb 05, 2016 11.25 11.25 11.00 11.22 1,082 -0.07(-0.62%)
Feb 04, 2016 11.36 11.58 11.29 11.29 10,225 +0.15(+1.35%)
Feb 03, 2016 10.92 11.14 10.60 11.14 1,449 +0.22(+2.01%)
Feb 02, 2016 11.28 11.28 10.88 10.92 8,202 -0.47(-4.13%)
Feb 01, 2016 11.85 11.85 11.28 11.39 6,459 -0.42(-3.56%)
Jan 29, 2016 11.94 11.94 11.70 11.81 4,769 +0.38(+3.32%)
Jan 28, 2016 11.21 11.52 11.21 11.43 3,368 +0.36(+3.25%)
Jan 27, 2016 10.92 11.26 10.80 11.07 3,900 +0.45(+4.24%)
Jan 26, 2016 11.11 11.11 10.35 10.62 988 +0.12(+1.14%)
Jan 25, 2016 10.51 10.95 10.50 10.50 4,806 -0.55(-4.98%)
Jan 22, 2016 11.34 11.34 11.05 11.05 3,687 +0.58(+5.54%)
Jan 21, 2016 10.20 10.47 10.11 10.47 5,266 +0.90(+9.40%)
Jan 20, 2016 10.15 10.15 9.570 9.570 4,221 -0.67(-6.54%)
Jan 19, 2016 10.46 10.48 10.24 10.24 2,510 -0.53(-4.92%)
Jan 18, 2016 10.71 10.77 10.71 10.77 1,071 +0.02(+0.19%)
Jan 15, 2016 10.62 10.75 10.60 10.75 2,950 +0.11(+1.03%)
Jan 14, 2016 10.65 10.65 10.64 10.64 7,556 -0.01(-0.09%)
Jan 13, 2016 10.93 10.96 10.65 10.65 1,805 -0.05(-0.47%)
Jan 12, 2016 11.67 11.67 10.70 10.70 8,805 -0.35(-3.17%)
Jan 11, 2016 11.88 11.88 11.05 11.05 1,813 -0.33(-2.90%)
Jan 08, 2016 11.36 11.38 11.36 11.38 5,546 -0.47(-3.97%)
Jan 07, 2016 11.69 11.85 11.68 11.85 1,330 -0.41(-3.34%)
Jan 06, 2016 12.77 12.77 12.26 12.26 2,300 -0.24(-1.92%)
Jan 05, 2016 12.50 12.50 12.50 12.50 344 -0.10(-0.79%)
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.