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 30, 2012 20.10 20.10 20.07 20.07 690 +0.15(+0.75%)
Apr 27, 2012 19.92 19.92 19.92 0 +0.00(+0.00%)
Apr 26, 2012 19.89 19.92 19.89 19.92 350 +0.33(+1.68%)
Apr 25, 2012 19.59 19.59 19.59 19.59 822 +0.35(+1.82%)
Apr 24, 2012 19.24 19.24 19.24 83 +0.00(+0.00%)
Apr 23, 2012 18.93 19.25 18.92 19.24 3,634 -0.03(-0.16%)
Apr 20, 2012 19.27 19.27 19.27 237 +0.00(+0.00%)
Apr 19, 2012 19.12 19.28 19.12 19.27 3,712 +0.08(+0.42%)
Apr 18, 2012 19.19 19.19 19.19 19.19 537 -0.24(-1.24%)
Apr 17, 2012 19.20 19.50 19.20 19.43 4,431 +0.04(+0.21%)
Apr 16, 2012 19.60 19.60 19.39 19.39 920 -0.49(-2.46%)
Apr 13, 2012 19.82 19.88 19.82 19.88 336 +0.16(+0.81%)
Apr 12, 2012 19.72 19.72 19.72 137 +0.00(+0.00%)
Apr 11, 2012 19.47 19.72 19.47 19.72 781 +0.33(+1.70%)
Apr 10, 2012 19.82 19.82 19.39 19.39 4,783 -0.52(-2.61%)
Apr 09, 2012 19.86 20.15 19.86 19.91 26,872 -0.50(-2.45%)
Apr 05, 2012 20.17 20.45 20.17 20.41 4,904 -0.01(-0.05%)
Apr 04, 2012 20.51 20.56 20.42 20.42 4,554 -0.33(-1.59%)
Apr 03, 2012 20.75 20.75 20.75 20.75 1,757 -0.17(-0.81%)
Apr 02, 2012 20.47 20.92 20.47 20.92 4,166 +0.17(+0.82%)
Mar 30, 2012 20.55 20.79 20.55 20.75 5,251 +0.31(+1.52%)
Mar 29, 2012 20.50 20.50 20.44 20.44 2,890 -0.21(-1.02%)
Mar 28, 2012 20.89 20.94 20.65 20.65 2,119 -0.45(-2.13%)
Mar 27, 2012 21.21 21.25 21.06 21.10 1,958 -0.15(-0.71%)
Mar 26, 2012 21.15 21.25 21.15 21.25 1,164 +0.20(+0.95%)
Mar 23, 2012 20.61 21.05 20.61 21.05 4,625 +0.33(+1.59%)
Mar 22, 2012 20.80 20.80 20.60 20.72 3,282 -0.40(-1.89%)
Mar 21, 2012 21.12 21.12 21.12 21.12 530 -0.53(-2.45%)
Mar 20, 2012 21.65 21.65 21.65 21.65 391 +0.01(+0.05%)
Mar 19, 2012 21.64 21.64 21.64 21.64 500 +0.10(+0.46%)
Mar 16, 2012 21.55 21.55 21.54 21.54 650 +0.41(+1.94%)
Mar 15, 2012 21.13 21.13 21.13 21.13 150 -0.03(-0.14%)
Mar 14, 2012 21.40 21.40 21.16 21.16 3,420 -0.34(-1.58%)
Mar 13, 2012 21.42 21.50 21.23 21.50 4,255 +0.25(+1.18%)
Mar 12, 2012 21.24 21.40 21.24 21.25 1,680 -0.34(-1.57%)
Mar 09, 2012 21.13 21.62 21.13 21.59 4,227 +0.86(+4.15%)
Mar 08, 2012 20.73 20.73 20.73 197 +0.00(+0.00%)
Mar 07, 2012 20.73 20.73 20.73 20.73 583 +0.00(+0.00%)
Mar 06, 2012 20.80 20.81 20.69 20.73 3,897 -0.41(-1.94%)
Mar 05, 2012 21.45 21.45 21.14 21.14 6,629 -0.62(-2.85%)
Mar 02, 2012 21.72 21.76 21.69 21.76 14,770 +0.07(+0.32%)
Mar 01, 2012 21.60 21.77 21.55 21.69 5,515 +0.20(+0.93%)
Feb 29, 2012 21.92 21.99 21.43 21.49 6,944 -0.82(-3.68%)
Feb 28, 2012 22.38 22.38 22.27 22.31 2,915 +0.02(+0.09%)
Feb 27, 2012 22.39 22.39 22.27 22.29 4,893 -0.10(-0.45%)
Feb 24, 2012 22.37 22.42 22.25 22.39 6,478 +0.22(+0.99%)
Feb 23, 2012 21.76 22.17 21.76 22.17 4,543 +0.27(+1.23%)
Feb 22, 2012 22.11 22.11 21.89 21.90 4,431 +0.22(+1.01%)
Feb 21, 2012 21.48 21.81 21.48 21.68 5,185 +0.28(+1.31%)
Feb 17, 2012 21.40 21.40 21.40 0 +0.19(+0.90%)
Feb 16, 2012 20.85 21.26 20.85 21.21 3,499 +0.36(+1.73%)
Feb 15, 2012 20.98 20.98 20.85 20.85 700 -0.13(-0.62%)
Feb 14, 2012 20.91 21.00 20.88 20.98 3,180 +0.18(+0.87%)
Feb 13, 2012 20.61 20.80 20.61 20.80 2,027 +0.05(+0.24%)
Feb 10, 2012 20.75 20.75 20.75 20.75 210 -0.13(-0.62%)
Feb 09, 2012 20.86 20.98 20.86 20.88 1,210 -0.11(-0.52%)
Feb 08, 2012 20.89 21.19 20.89 20.99 6,903 +0.08(+0.38%)
Feb 07, 2012 20.99 20.99 20.89 20.91 1,669 +0.02(+0.10%)
Feb 06, 2012 20.80 20.89 20.80 20.89 660 +0.26(+1.26%)
Feb 03, 2012 20.44 20.65 20.44 20.63 935 +0.23(+1.13%)
Feb 02, 2012 20.26 20.40 20.26 20.40 610 +0.14(+0.69%)
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.