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, 2020 12.29 12.50 11.95 11.95 5,047 +0.62(+5.47%)
Mar 30, 2020 11.05 11.36 10.68 11.33 7,395 -0.17(-1.48%)
Mar 27, 2020 12.49 12.49 11.50 11.50 3,030 -0.86(-6.96%)
Mar 26, 2020 12.87 12.87 12.22 12.36 2,711 -0.16(-1.28%)
Mar 25, 2020 11.97 12.99 11.90 12.52 15,196 +0.32(+2.62%)
Mar 24, 2020 12.06 12.21 11.54 12.20 9,265 +1.17(+10.61%)
Mar 23, 2020 11.24 11.24 11.01 11.03 9,640 -0.12(-1.08%)
Mar 20, 2020 12.11 12.11 11.15 11.15 7,555 -0.27(-2.36%)
Mar 19, 2020 10.36 11.42 10.36 11.42 4,054 +1.20(+11.74%)
Mar 18, 2020 11.14 11.14 10.12 10.22 2,423 -1.22(-10.66%)
Mar 17, 2020 12.37 12.37 11.43 11.44 2,443 -0.49(-4.11%)
Mar 16, 2020 12.30 12.53 11.93 11.93 1,902 -0.36(-2.93%)
Mar 13, 2020 12.35 12.35 12.00 12.29 913 +0.23(+1.91%)
Mar 12, 2020 12.26 12.29 12.06 12.06 2,064 -1.33(-9.93%)
Mar 11, 2020 14.54 14.54 13.39 13.39 2,036 -1.45(-9.77%)
Mar 10, 2020 15.40 15.40 14.00 14.84 30,567 +0.34(+2.34%)
Mar 09, 2020 14.95 15.50 13.95 14.50 12,464 -6.54(-31.08%)
Mar 06, 2020 23.08 23.08 21.00 21.04 2,694 -2.97(-12.37%)
Mar 05, 2020 24.85 24.85 24.01 24.01 1,706 -0.93(-3.73%)
Mar 04, 2020 24.94 24.94 24.94 24.94 100 +0.02(+0.08%)
Mar 03, 2020 25.70 25.70 24.92 24.92 3,407 -0.80(-3.11%)
Mar 02, 2020 26.33 26.33 25.72 25.72 1,601 -0.17(-0.66%)
Feb 28, 2020 24.62 25.89 24.48 25.89 8,212 +0.19(+0.74%)
Feb 27, 2020 26.51 26.51 25.00 25.70 2,311 -1.15(-4.28%)
Feb 26, 2020 27.75 27.75 26.85 26.85 10,308 -0.90(-3.24%)
Feb 25, 2020 29.30 29.30 27.75 27.75 2,351 -1.69(-5.74%)
Feb 24, 2020 30.34 30.34 29.37 29.44 4,382 -1.86(-5.94%)
Feb 21, 2020 31.30 31.41 31.30 31.30 530 -1.31(-4.02%)
Feb 20, 2020 32.61 32.61 32.61 32.61 100 +0.67(+2.10%)
Feb 19, 2020 31.94 31.94 31.94 31.94 304 +0.02(+0.06%)
Feb 18, 2020 31.92 31.92 31.92 216 +0.00(+0.00%)
Feb 14, 2020 31.92 31.92 31.92 0 -0.32(-0.99%)
Feb 13, 2020 32.08 32.25 32.08 32.24 900 +0.14(+0.44%)
Feb 12, 2020 32.29 32.64 32.10 32.10 4,370 +0.19(+0.60%)
Feb 11, 2020 32.21 32.25 31.91 31.91 320 +0.11(+0.35%)
Feb 10, 2020 32.36 32.36 31.80 31.80 598 -0.70(-2.15%)
Feb 07, 2020 32.50 32.50 32.50 32.50 1,534 -0.62(-1.87%)
Feb 06, 2020 33.77 33.77 33.00 33.12 3,812 -0.23(-0.69%)
Feb 05, 2020 32.93 33.50 32.93 33.35 692 +1.17(+3.64%)
Feb 04, 2020 32.40 32.40 32.18 32.18 636 +0.43(+1.35%)
Feb 03, 2020 31.75 31.98 31.75 31.75 728 -0.05(-0.16%)
Jan 31, 2020 32.01 32.01 31.80 31.80 1,986 -0.40(-1.24%)
Jan 30, 2020 32.20 32.20 32.20 32.20 198 -0.59(-1.80%)
Jan 29, 2020 32.79 32.79 32.79 32.79 170 -0.33(-1.00%)
Jan 28, 2020 33.12 33.20 33.12 33.12 551 +0.43(+1.32%)
Jan 27, 2020 32.85 33.00 32.69 32.69 2,348 -1.34(-3.94%)
Jan 24, 2020 34.04 34.04 34.03 34.03 1,030 -0.39(-1.13%)
Jan 23, 2020 34.03 34.50 34.03 34.42 788 -0.49(-1.40%)
Jan 22, 2020 35.42 35.42 34.91 34.91 510 -0.76(-2.13%)
Jan 21, 2020 35.95 35.95 35.67 35.67 750 -0.81(-2.22%)
Jan 20, 2020 36.48 36.48 36.48 22 +0.00(+0.00%)
Jan 17, 2020 36.48 36.48 36.48 36.48 253 -0.81(-2.17%)
Jan 16, 2020 37.29 37.29 37.29 37.29 345 +0.60(+1.64%)
Jan 15, 2020 36.69 36.69 36.69 36.69 505 -0.57(-1.53%)
Jan 14, 2020 37.00 37.26 37.00 37.26 4,316 +0.23(+0.62%)
Jan 13, 2020 37.00 37.30 37.00 37.03 560 -0.48(-1.28%)
Jan 10, 2020 37.52 37.52 37.51 37.51 203 +0.11(+0.29%)
Jan 09, 2020 37.80 37.80 37.19 37.40 887 -0.60(-1.58%)
Jan 08, 2020 38.10 38.10 38.00 38.00 1,615 -0.87(-2.24%)
Jan 07, 2020 39.03 39.03 38.65 38.87 1,000 -0.38(-0.97%)
Jan 06, 2020 39.27 39.27 39.25 39.25 811 +0.69(+1.79%)
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.