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, 2015 19.99 20.05 19.99 20.02 9,350 +0.39(+1.99%)
Apr 29, 2015 19.16 19.63 19.16 19.63 446 +0.51(+2.67%)
Apr 28, 2015 19.15 19.15 19.12 19.12 325 -0.08(-0.42%)
Apr 27, 2015 19.77 19.77 19.20 19.20 450 -0.14(-0.72%)
Apr 24, 2015 19.46 19.50 19.30 19.34 1,706 +0.12(+0.62%)
Apr 23, 2015 19.22 19.22 19.22 19.22 125 -0.23(-1.18%)
Apr 22, 2015 19.71 19.71 19.27 19.45 2,786 -0.05(-0.26%)
Apr 21, 2015 20.18 20.18 19.50 19.50 5,376 -0.46(-2.30%)
Apr 20, 2015 20.02 20.02 19.96 19.96 574 +0.20(+1.01%)
Apr 17, 2015 19.82 19.82 19.76 19.76 1,413 -0.39(-1.94%)
Apr 16, 2015 20.50 20.50 20.00 20.15 1,244 -0.27(-1.32%)
Apr 15, 2015 20.00 20.50 20.00 20.42 2,696 +0.66(+3.34%)
Apr 14, 2015 19.72 19.80 19.72 19.76 2,130 +0.39(+2.01%)
Apr 13, 2015 19.70 19.70 19.37 19.37 2,478 -0.09(-0.46%)
Apr 10, 2015 19.46 19.46 19.46 19.46 110 +0.01(+0.05%)
Apr 09, 2015 19.39 19.46 19.39 19.45 1,066 +0.24(+1.25%)
Apr 08, 2015 19.21 19.21 19.21 19.21 420 -0.23(-1.18%)
Apr 07, 2015 18.99 19.60 18.99 19.44 2,661 +0.44(+2.32%)
Apr 06, 2015 18.89 18.98 18.89 19.00 1,295 +0.39(+2.10%)
Apr 02, 2015 18.61 18.61 18.61 0 +0.18(+0.98%)
Apr 01, 2015 18.45 18.53 18.43 18.43 2,390 +0.08(+0.44%)
Mar 31, 2015 18.35 18.24 18.35 1,556 +0.09(+0.49%)
Mar 30, 2015 18.22 18.26 18.22 18.26 1,165 +0.15(+0.83%)
Mar 27, 2015 18.23 17.83 18.11 1,305 -0.12(-0.66%)
Mar 26, 2015 18.27 18.22 18.23 2,820 +0.06(+0.33%)
Mar 25, 2015 17.69 18.17 17.69 18.17 1,098 +0.49(+2.77%)
Mar 24, 2015 17.68 17.68 17.68 17.68 583 -0.27(-1.50%)
Mar 23, 2015 17.95 18.03 17.95 17.95 2,034 +0.21(+1.18%)
Mar 20, 2015 18.60 18.60 17.73 17.74 892 +0.36(+2.07%)
Mar 18, 2015 17.38 17.38 17.38 155 -0.20(-1.14%)
Mar 17, 2015 17.22 17.58 17.22 17.58 1,531 +0.04(+0.23%)
Mar 16, 2015 17.98 17.98 17.49 17.54 590 +0.01(+0.06%)
Mar 13, 2015 17.99 17.99 17.39 17.53 4,510 -0.33(-1.85%)
Mar 12, 2015 18.00 18.00 17.86 17.86 1,392 -0.17(-0.94%)
Mar 11, 2015 17.95 18.05 17.87 18.03 1,705 +0.26(+1.46%)
Mar 10, 2015 17.99 17.99 17.77 17.77 3,033 -0.23(-1.28%)
Mar 09, 2015 18.21 18.21 18.00 18.00 2,804 -0.37(-2.01%)
Mar 06, 2015 18.70 18.70 18.37 18.37 1,569 -0.17(-0.92%)
Mar 05, 2015 18.44 18.54 18.44 18.54 530 +0.00(+0.00%)
Mar 04, 2015 18.54 18.36 18.54 2,103 +0.18(+0.98%)
Mar 02, 2015 18.36 18.36 18.36 91 -0.25(-1.34%)
Feb 27, 2015 18.77 18.77 18.61 18.61 1,928 +0.01(+0.05%)
Feb 26, 2015 18.88 18.88 18.60 18.60 2,359 -0.13(-0.69%)
Feb 25, 2015 18.90 18.90 18.48 18.73 8,455 +0.10(+0.54%)
Feb 24, 2015 18.65 18.94 18.54 18.63 23,719 -0.17(-0.90%)
Feb 23, 2015 19.10 19.10 18.66 18.80 4,464 -0.32(-1.67%)
Feb 20, 2015 19.52 19.52 19.12 19.12 1,950 -0.17(-0.88%)
Feb 19, 2015 19.02 19.49 18.88 19.29 1,749 +0.02(+0.10%)
Feb 18, 2015 19.29 19.52 19.27 19.27 5,305 +0.15(+0.78%)
Feb 17, 2015 19.52 19.52 18.95 19.12 7,097 -0.16(-0.83%)
Feb 13, 2015 19.28 19.28 19.28 0 +0.39(+2.06%)
Feb 12, 2015 18.98 19.20 18.89 18.89 3,925 +0.17(+0.91%)
Feb 11, 2015 18.40 18.95 18.40 18.72 54,492 -0.14(-0.74%)
Feb 10, 2015 19.78 19.78 18.65 18.86 3,669 -0.40(-2.08%)
Feb 09, 2015 19.62 19.62 19.22 19.26 4,185 +0.22(+1.16%)
Feb 06, 2015 19.43 19.43 18.76 19.04 8,842 +0.30(+1.60%)
Feb 05, 2015 18.95 18.95 18.60 18.74 8,002 +0.51(+2.80%)
Feb 04, 2015 18.08 18.55 18.08 18.23 5,384 -0.53(-2.83%)
Feb 03, 2015 18.56 18.93 18.56 18.76 11,377 +0.76(+4.22%)
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.