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 (%)
Apr 29, 2011 23.28 23.60 23.28 23.53 17,744 +0.34(+1.47%)
Apr 28, 2011 22.95 23.38 22.95 23.19 11,009 +0.07(+0.30%)
Apr 27, 2011 23.17 23.18 22.82 23.12 22,122 -0.18(-0.77%)
Apr 26, 2011 23.15 23.42 23.15 23.30 7,645 +0.09(+0.39%)
Apr 25, 2011 23.32 23.22 23.06 23.21 33,234 +0.01(+0.04%)
Apr 21, 2011 23.00 23.20 22.97 23.20 9,622 +0.33(+1.44%)
Apr 20, 2011 22.75 22.98 22.75 22.87 7,023 +0.43(+1.92%)
Apr 19, 2011 22.52 22.52 22.24 22.44 7,274 +0.09(+0.40%)
Apr 18, 2011 22.75 22.75 22.19 22.35 11,343 -0.37(-1.63%)
Apr 15, 2011 22.66 22.75 22.53 22.72 7,815 +0.25(+1.11%)
Apr 14, 2011 22.05 22.47 22.05 22.47 7,832 +0.18(+0.81%)
Apr 13, 2011 22.46 22.46 22.03 22.29 18,996 +0.25(+1.13%)
Apr 12, 2011 22.68 22.68 21.86 22.04 40,794 -0.66(-2.91%)
Apr 11, 2011 23.11 23.25 22.59 22.70 50,796 -0.55(-2.37%)
Apr 08, 2011 23.35 23.61 23.15 23.25 15,685 -0.10(-0.43%)
Apr 07, 2011 23.49 23.49 23.27 23.35 5,163 -0.07(-0.30%)
Apr 06, 2011 24.10 24.10 23.31 23.42 14,311 -0.40(-1.68%)
Apr 05, 2011 23.83 23.91 23.72 23.82 25,668 +0.01(+0.04%)
Apr 04, 2011 23.99 23.99 23.81 23.81 14,881 +0.17(+0.72%)
Apr 01, 2011 23.92 23.92 23.53 23.64 21,735 -0.06(-0.25%)
Mar 31, 2011 23.88 23.88 23.70 23.70 10,344 +0.01(+0.04%)
Mar 30, 2011 23.58 23.70 23.44 23.69 8,940 +0.22(+0.94%)
Mar 29, 2011 23.30 23.52 23.25 23.47 6,003 +0.14(+0.60%)
Mar 28, 2011 23.61 23.61 23.33 23.33 12,576 -0.18(-0.77%)
Mar 25, 2011 23.33 23.56 23.10 23.51 11,721 +0.45(+1.95%)
Mar 24, 2011 23.33 23.33 22.82 23.06 23,032 -0.07(-0.30%)
Mar 23, 2011 23.05 23.18 22.89 23.13 9,738 +0.02(+0.09%)
Mar 22, 2011 23.41 23.41 22.95 23.11 25,201 -0.08(-0.34%)
Mar 21, 2011 22.97 23.19 23.00 23.19 193,510 +0.68(+3.02%)
Mar 18, 2011 22.74 22.74 22.48 22.51 17,276 +0.06(+0.27%)
Mar 17, 2011 22.26 22.63 22.21 22.45 21,294 +0.46(+2.09%)
Mar 16, 2011 21.89 22.41 21.73 21.99 11,227 +0.06(+0.27%)
Mar 15, 2011 21.50 22.09 21.16 21.93 60,561 -0.07(-0.32%)
Mar 14, 2011 22.17 22.17 21.63 22.00 19,224 +0.03(+0.14%)
Mar 11, 2011 21.20 22.06 21.19 21.97 31,641 +0.32(+1.48%)
Mar 10, 2011 22.28 22.28 19.75 21.65 72,577 -0.92(-4.08%)
Mar 09, 2011 23.09 23.09 22.53 22.57 13,585 -0.26(-1.14%)
Mar 08, 2011 23.53 23.53 22.83 22.83 19,012 -0.51(-2.19%)
Mar 07, 2011 23.88 23.88 23.07 23.34 42,507 -0.20(-0.85%)
Mar 04, 2011 23.58 23.62 23.39 23.54 40,146 +0.06(+0.26%)
Mar 03, 2011 23.30 23.50 23.23 23.48 18,568 +0.37(+1.60%)
Mar 02, 2011 22.81 23.11 22.71 23.11 24,930 +0.28(+1.23%)
Mar 01, 2011 23.63 23.63 22.80 22.83 34,654 -0.41(-1.76%)
Feb 28, 2011 23.48 23.48 22.95 23.24 28,714 +0.14(+0.61%)
Feb 25, 2011 22.60 23.12 22.50 23.10 21,663 +0.65(+2.90%)
Feb 24, 2011 22.78 22.79 22.44 22.45 46,640 -0.12(-0.53%)
Feb 23, 2011 22.86 22.89 22.54 22.57 44,716 +0.03(+0.13%)
Feb 22, 2011 23.20 23.59 22.47 22.54 98,406 -0.29(-1.27%)
Feb 18, 2011 23.09 23.09 22.70 22.83 59,697 -0.12(-0.52%)
Feb 17, 2011 22.78 23.00 22.60 22.95 33,523 +0.37(+1.64%)
Feb 16, 2011 22.52 22.61 22.37 22.58 52,897 +0.32(+1.44%)
Feb 15, 2011 22.53 22.53 22.23 22.26 78,873 -0.12(-0.54%)
Feb 14, 2011 22.04 22.38 21.94 22.38 40,622 +0.51(+2.33%)
Feb 11, 2011 21.89 21.92 21.73 21.87 99,804 +0.13(+0.60%)
Feb 10, 2011 21.49 21.75 21.49 21.74 10,228 +0.23(+1.07%)
Feb 09, 2011 21.65 21.73 21.43 21.51 15,111 -0.21(-0.97%)
Feb 08, 2011 21.62 21.73 21.43 21.72 17,224 +0.10(+0.46%)
Feb 07, 2011 21.59 21.80 21.59 21.62 31,487 +0.26(+1.22%)
Feb 04, 2011 21.77 21.99 21.36 21.36 14,524 -0.24(-1.11%)
Feb 03, 2011 21.58 21.60 21.40 21.60 16,372 -0.07(-0.32%)
Feb 02, 2011 21.88 21.88 21.58 21.67 25,649 -0.05(-0.23%)
Feb 01, 2011 21.79 21.79 21.51 21.72 26,976 +0.05(+0.23%)
Jan 31, 2011 21.16 21.70 21.00 21.67 115,473 +0.80(+3.83%)
Jan 28, 2011 20.88 21.38 20.66 20.87 13,158 +0.19(+0.92%)
Jan 27, 2011 20.58 20.69 20.46 20.68 10,688 +0.20(+0.98%)
Jan 26, 2011 19.95 20.50 19.95 20.48 11,953 +0.66(+3.33%)
Jan 25, 2011 19.80 19.93 19.77 19.82 12,340 -0.22(-1.10%)
Jan 24, 2011 20.18 20.18 19.88 20.04 9,487 +0.06(+0.30%)
Jan 21, 2011 20.20 20.21 19.95 19.98 10,076 -0.20(-0.99%)
Jan 20, 2011 20.31 20.31 19.93 20.18 12,125 -0.23(-1.13%)
Jan 19, 2011 20.87 20.87 20.36 20.41 16,829 -0.27(-1.31%)
Jan 18, 2011 20.71 20.71 20.44 20.68 12,529 +0.12(+0.58%)
Jan 17, 2011 20.60 20.61 20.56 20.56 10,847 +0.02(+0.10%)
Jan 14, 2011 20.68 20.68 20.40 20.54 20,790 +0.13(+0.64%)
Jan 13, 2011 20.62 20.62 20.35 20.41 21,066 +0.03(+0.15%)
Jan 12, 2011 20.54 20.54 20.27 20.38 48,125 +0.17(+0.84%)
Jan 11, 2011 20.17 20.24 20.07 20.21 25,793 +0.33(+1.66%)
Jan 10, 2011 19.80 19.91 19.71 19.88 24,712 +0.15(+0.76%)
Jan 07, 2011 19.94 19.94 19.58 19.73 15,913 -0.01(-0.05%)
Jan 06, 2011 20.01 20.01 19.74 19.74 11,445 -0.33(-1.64%)
Jan 05, 2011 19.90 20.08 19.73 20.07 17,022 +0.07(+0.35%)
Jan 04, 2011 20.59 20.59 19.90 20.00 32,530 -0.25(-1.23%)
Dec 31, 2010 20.22 20.30 20.13 20.25 15,667 +0.00(+0.00%)
Dec 30, 2010 20.46 20.46 20.25 20.25 27,383 -0.08(-0.39%)
Dec 29, 2010 20.41 20.41 20.20 20.33 9,807 -0.07(-0.34%)
Dec 24, 2010 20.40 20.40 20.40 20.40 1,662 -0.03(-0.15%)
Dec 23, 2010 20.48 20.48 20.41 20.43 3,873 +0.01(+0.05%)
Dec 22, 2010 20.59 20.59 20.42 20.42 11,546 -0.10(-0.49%)
Dec 21, 2010 20.39 20.53 20.30 20.52 10,400 +0.47(+2.34%)
Dec 20, 2010 20.00 20.05 19.75 20.05 3,955 +0.42(+2.14%)
Dec 17, 2010 19.54 19.64 19.52 19.63 4,160 +0.14(+0.72%)
Dec 16, 2010 19.17 19.50 19.17 19.49 2,435 +0.11(+0.57%)
Dec 15, 2010 19.62 19.65 19.38 19.38 10,025 -0.31(-1.57%)
Dec 14, 2010 20.22 20.22 19.69 19.69 12,710 -0.26(-1.30%)
Dec 13, 2010 20.10 20.12 19.95 19.95 20,349 +0.12(+0.61%)
Dec 10, 2010 19.63 19.83 19.63 19.83 4,100 +0.23(+1.17%)
Dec 09, 2010 19.57 19.60 19.48 19.60 2,100 +0.08(+0.41%)
Dec 08, 2010 19.78 19.78 19.51 19.52 11,466 -0.11(-0.56%)
Dec 07, 2010 19.96 19.96 19.60 19.63 10,146 +0.09(+0.46%)
Dec 06, 2010 19.52 19.54 19.42 19.54 3,545 +0.26(+1.35%)
Dec 03, 2010 19.19 19.28 19.19 19.28 8,180 +0.16(+0.84%)
Dec 02, 2010 19.00 19.12 19.00 19.12 6,577 +0.07(+0.37%)
Dec 01, 2010 19.01 19.06 18.96 19.05 12,160 +0.31(+1.65%)
Nov 30, 2010 18.55 18.75 18.51 18.74 9,262 +0.17(+0.92%)
Nov 29, 2010 18.43 18.57 18.30 18.57 3,080 -0.03(-0.16%)
Nov 26, 2010 18.49 18.60 18.48 18.60 15,135 +0.14(+0.76%)
Nov 25, 2010 18.41 18.46 18.41 18.46 1,290 +0.11(+0.60%)
Nov 24, 2010 18.35 18.38 18.34 18.35 3,980 +0.23(+1.27%)
Nov 23, 2010 18.40 18.40 18.12 18.12 830 -0.25(-1.36%)
Nov 22, 2010 18.34 18.39 18.20 18.37 6,425 +0.12(+0.66%)
Nov 19, 2010 18.10 18.25 18.10 18.25 1,343 +0.00(+0.00%)
Nov 18, 2010 18.11 18.32 18.11 18.25 2,051 +0.41(+2.30%)
Nov 17, 2010 17.69 17.84 17.69 17.84 3,505 +0.29(+1.65%)
Nov 16, 2010 17.80 17.80 17.55 17.55 1,886 -0.35(-1.96%)
Nov 15, 2010 17.92 18.01 17.90 17.90 1,275 -0.02(-0.11%)
Nov 12, 2010 18.06 18.06 17.89 17.92 1,180 -0.38(-2.08%)
Nov 11, 2010 18.37 18.37 18.30 18.30 455 +0.16(+0.88%)
Nov 10, 2010 18.04 18.14 17.77 18.14 7,473 +0.29(+1.62%)
Nov 09, 2010 18.07 18.09 17.85 17.85 5,695 -0.09(-0.50%)
Nov 08, 2010 17.90 17.94 17.85 17.94 3,785 +0.28(+1.59%)
Nov 05, 2010 17.94 17.94 17.66 17.66 5,000 -0.05(-0.28%)
Nov 04, 2010 17.50 17.71 17.50 17.71 2,100 +0.90(+5.35%)
Nov 03, 2010 16.81 16.81 16.81 14 +0.00(+0.00%)
Nov 02, 2010 16.81 16.81 16.81 0 +0.00(+0.00%)
Nov 01, 2010 17.22 17.22 16.81 16.81 3,500 -0.12(-0.71%)
Oct 29, 2010 16.90 16.93 16.85 16.93 3,175 -0.17(-0.99%)
Oct 28, 2010 17.21 17.22 17.10 17.10 710 -0.07(-0.41%)
Oct 27, 2010 17.16 17.17 17.16 17.17 400 -0.07(-0.41%)
Oct 25, 2010 17.32 17.32 17.22 17.24 2,586 +0.37(+2.19%)
Oct 22, 2010 16.87 16.87 16.87 0 +0.00(+0.00%)
Oct 21, 2010 17.09 17.17 16.87 16.87 3,000 -0.13(-0.76%)
Oct 20, 2010 16.80 17.00 16.80 17.00 575 +0.18(+1.07%)
Oct 19, 2010 16.78 16.82 16.78 16.82 1,250 -0.33(-1.92%)
Oct 18, 2010 17.15 17.15 17.15 17.15 400 +0.15(+0.88%)
Oct 15, 2010 17.00 17.00 17.00 17.00 1,100 +0.10(+0.59%)
Oct 14, 2010 17.01 17.01 16.89 16.90 2,018 -0.04(-0.24%)
Oct 13, 2010 16.78 16.97 16.78 16.94 4,900 +0.34(+2.05%)
Oct 12, 2010 16.45 16.60 16.45 16.60 500 -0.01(-0.06%)
Oct 08, 2010 16.35 16.61 16.35 16.61 2,300 +0.30(+1.84%)
Oct 07, 2010 16.36 16.36 16.31 16.31 1,500 -0.01(-0.06%)
Oct 06, 2010 16.38 16.40 16.32 16.32 4,125 -0.05(-0.31%)
Oct 05, 2010 16.36 16.37 16.36 16.37 400 +0.33(+2.06%)
Oct 04, 2010 16.26 16.26 16.04 16.04 2,860 -0.25(-1.53%)
Oct 01, 2010 16.27 16.30 16.27 16.29 2,350 +0.09(+0.56%)
Sep 30, 2010 16.16 16.20 16.16 16.20 1,700 +0.01(+0.06%)
Sep 29, 2010 16.19 16.19 16.19 16.19 1,000 +0.40(+2.53%)
Sep 28, 2010 15.79 15.79 15.79 15.79 200 -0.04(-0.25%)
Sep 27, 2010 15.80 15.83 15.80 15.83 960 +0.17(+1.09%)
Sep 24, 2010 15.66 15.66 15.66 15.66 100 -0.07(-0.45%)
Sep 23, 2010 15.73 15.73 15.73 15.73 190 +0.21(+1.35%)
Sep 22, 2010 15.52 15.52 15.52 15.52 100 +0.11(+0.71%)
Sep 21, 2010 15.41 15.41 15.41 0 +0.00(+0.00%)
Sep 20, 2010 15.41 15.41 15.41 10 +0.00(+0.00%)
Sep 17, 2010 15.41 15.41 15.41 15.41 1,000 -0.07(-0.45%)
Sep 15, 2010 15.48 15.48 15.48 15.48 760 +0.10(+0.65%)
Sep 14, 2010 15.49 15.49 15.38 15.38 1,450 -0.11(-0.71%)
Sep 13, 2010 15.49 15.49 15.49 15.49 400 +0.09(+0.58%)
Sep 10, 2010 15.36 15.40 15.36 15.40 500 +0.34(+2.26%)
Sep 09, 2010 15.06 15.06 15.06 0 +0.00(+0.00%)
Sep 08, 2010 15.06 15.06 15.06 0 +0.00(+0.00%)
Sep 07, 2010 15.06 15.06 15.06 0 +0.00(+0.00%)
Sep 03, 2010 15.06 15.06 15.06 0 +0.00(+0.00%)
Sep 02, 2010 14.85 15.16 14.85 15.06 900 +0.87(+6.13%)
Sep 01, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Aug 31, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Aug 30, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Aug 27, 2010 14.19 14.19 14.19 34 +0.00(+0.00%)
Aug 26, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Aug 25, 2010 14.25 14.25 14.11 14.19 500 -0.39(-2.67%)
Aug 24, 2010 14.58 14.58 14.58 14.58 155 +0.03(+0.21%)
Aug 23, 2010 14.70 14.70 14.55 14.55 840 +0.02(+0.14%)
Aug 20, 2010 14.53 14.53 14.53 0 +0.00(+0.00%)
Aug 19, 2010 14.53 14.53 14.53 14.53 800 -0.11(-0.75%)
Aug 18, 2010 14.64 14.64 14.64 0 +0.00(+0.00%)
Aug 17, 2010 14.64 14.64 14.64 0 +0.00(+0.00%)
Aug 16, 2010 14.64 14.64 14.64 0 +0.00(+0.00%)
Aug 13, 2010 14.64 14.64 14.64 14.64 400 -0.09(-0.61%)
Aug 12, 2010 14.73 14.73 14.73 14.73 100 -0.03(-0.20%)
Aug 11, 2010 14.77 14.77 14.76 14.76 200 -0.61(-3.97%)
Aug 10, 2010 15.37 15.37 15.37 0 +0.00(+0.00%)
Aug 09, 2010 15.37 15.37 15.37 0 +0.00(+0.00%)
Aug 06, 2010 15.37 15.37 15.37 0 +0.00(+0.00%)
Aug 05, 2010 15.37 15.37 15.37 15.37 1,000 -0.17(-1.09%)
Aug 04, 2010 15.54 15.54 15.54 0 +0.00(+0.00%)
Aug 03, 2010 15.54 15.54 15.54 15.54 1,000 +0.36(+2.37%)
Jul 30, 2010 15.18 15.18 15.18 15.18 600 -0.38(-2.44%)
Jul 29, 2010 15.56 15.56 15.56 0 +0.00(+0.00%)
Jul 28, 2010 15.56 15.56 15.56 0 +0.00(+0.00%)
Jul 27, 2010 15.56 15.56 15.56 15.56 337 +0.33(+2.17%)
Jul 26, 2010 15.23 15.23 15.23 0 +0.00(+0.00%)
Jul 23, 2010 15.23 15.23 15.23 15.23 100 +0.24(+1.60%)
Jul 22, 2010 14.99 14.99 14.99 14.99 325 +0.39(+2.67%)
Jul 21, 2010 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 20, 2010 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 19, 2010 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 16, 2010 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Jul 15, 2010 14.96 14.96 14.60 14.60 500 -0.22(-1.48%)
Jul 14, 2010 14.74 14.87 14.74 14.82 737 +0.08(+0.54%)
Jul 13, 2010 14.74 14.74 14.74 14.74 250 +0.55(+3.88%)
Jul 12, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Jul 09, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Jul 08, 2010 14.19 14.19 14.19 0 +0.00(+0.00%)
Jul 07, 2010 14.19 14.19 14.19 14.19 1,000 +0.43(+3.12%)
Jul 06, 2010 13.76 13.76 13.76 13.76 300 -1.77(-11.40%)
Jul 02, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 30, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 29, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 25, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 24, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 23, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 22, 2010 15.53 15.53 15.53 0 +0.00(+0.00%)
Jun 21, 2010 15.53 15.53 15.53 15.53 325 +0.24(+1.57%)
Jun 18, 2010 15.29 15.29 15.29 0 +0.00(+0.00%)
Jun 17, 2010 15.29 15.29 15.29 15.29 4,000 +0.00(+0.00%)
Jun 16, 2010 15.29 15.29 15.29 0 +0.00(+0.00%)
Jun 15, 2010 15.17 15.29 15.17 15.29 1,900 +0.23(+1.53%)
Jun 14, 2010 15.06 15.06 15.06 15.06 400 +0.36(+2.45%)
Jun 11, 2010 14.70 14.70 14.70 14.70 100 +0.29(+2.01%)
Jun 10, 2010 14.41 14.41 14.41 14.41 0 +0.00(+0.00%)
Jun 09, 2010 14.41 14.41 14.41 14.41 250 +0.50(+3.59%)
Jun 08, 2010 14.15 14.15 13.91 13.91 4,100 -0.39(-2.73%)
Jun 07, 2010 14.36 14.36 14.30 14.30 300 -0.37(-2.52%)
Jun 04, 2010 14.84 14.84 14.67 14.67 1,200 +0.10(+0.69%)
Jun 03, 2010 14.57 14.57 14.57 14.57 1,000 +0.28(+1.96%)
Jun 02, 2010 14.16 14.29 14.16 14.29 1,800 +0.11(+0.78%)
Jun 01, 2010 14.30 14.30 14.18 14.18 450 -0.62(-4.19%)
May 31, 2010 14.80 14.80 14.80 0 +0.00(+0.00%)
May 28, 2010 15.18 14.80 14.80 14.80 200 +0.06(+0.41%)
May 27, 2010 14.74 14.74 14.74 30 +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.