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, 2014 28.28 28.40 28.25 28.40 1,397 -0.08(-0.28%)
Apr 29, 2014 28.40 28.48 28.40 28.48 2,048 +0.46(+1.64%)
Apr 28, 2014 28.79 28.79 28.02 28.02 1,024 -0.30(-1.06%)
Apr 25, 2014 28.80 28.80 28.32 28.32 216 -0.51(-1.77%)
Apr 24, 2014 29.48 29.48 28.70 28.83 2,305 +0.11(+0.38%)
Apr 23, 2014 28.55 28.72 28.55 28.72 475 +0.17(+0.60%)
Apr 22, 2014 28.19 28.55 28.19 28.55 2,671 +0.14(+0.49%)
Apr 21, 2014 28.35 28.41 28.35 28.41 810 +0.08(+0.28%)
Apr 17, 2014 28.33 28.33 28.33 0 +0.49(+1.76%)
Apr 16, 2014 27.84 27.84 27.80 27.84 0 +0.47(+1.72%)
Apr 15, 2014 27.48 27.54 27.20 27.37 3,320 +0.07(+0.26%)
Apr 14, 2014 26.81 27.30 26.81 27.30 3,075 +0.51(+1.90%)
Apr 11, 2014 26.93 26.93 26.79 26.79 240 +0.12(+0.45%)
Apr 10, 2014 27.09 27.09 26.67 26.67 692 -0.33(-1.22%)
Apr 09, 2014 26.98 27.00 26.98 27.00 934 +0.00(+0.00%)
Apr 07, 2014 27.00 27.00 27.00 50 -0.05(-0.18%)
Apr 04, 2014 27.64 27.64 27.05 27.05 2,725 -0.34(-1.24%)
Apr 03, 2014 27.40 27.40 27.39 27.39 375 +0.14(+0.51%)
Apr 02, 2014 27.19 27.25 27.19 27.25 611 +0.30(+1.11%)
Apr 01, 2014 26.23 27.18 26.23 26.95 688 -0.05(-0.19%)
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%)
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.