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 28, 2017 14.55 14.55 14.55 155 +0.16(+1.11%)
Apr 27, 2017 14.57 14.57 14.12 14.39 56,658 -0.36(-2.44%)
Apr 26, 2017 14.89 14.89 14.75 14.75 9,762 +0.09(+0.61%)
Apr 25, 2017 14.57 14.66 14.57 14.66 3,656 +0.22(+1.52%)
Apr 24, 2017 14.63 14.63 14.44 14.44 1,822 +0.02(+0.14%)
Apr 21, 2017 14.36 14.42 14.29 14.42 2,143 +0.00(+0.00%)
Apr 20, 2017 14.49 14.49 14.42 14.42 904 -0.08(-0.55%)
Apr 19, 2017 14.93 14.93 14.50 14.50 1,840 -0.39(-2.62%)
Apr 18, 2017 15.02 15.02 14.88 14.89 915 -0.01(-0.07%)
Apr 17, 2017 14.90 14.90 14.90 14.90 685 -0.01(-0.07%)
Apr 13, 2017 15.27 15.27 14.91 14.91 2,645 -0.35(-2.29%)
Apr 12, 2017 15.73 15.73 15.26 15.26 5,104 -0.44(-2.80%)
Apr 11, 2017 15.70 15.70 15.50 15.70 2,475 -0.05(-0.32%)
Apr 10, 2017 15.54 15.76 15.54 15.75 5,899 +0.18(+1.16%)
Apr 07, 2017 15.55 15.58 15.54 15.57 3,440 +0.02(+0.13%)
Apr 06, 2017 15.39 15.62 15.39 15.55 7,447 +0.14(+0.91%)
Apr 05, 2017 15.70 16.08 15.40 15.41 17,396 -0.24(-1.53%)
Apr 04, 2017 15.60 15.65 15.43 15.65 20,972 +0.28(+1.82%)
Apr 03, 2017 15.54 15.54 15.37 15.37 1,870 -0.15(-0.97%)
Mar 31, 2017 15.45 15.52 15.30 15.52 18,995 +0.16(+1.04%)
Mar 30, 2017 15.62 15.62 15.36 15.36 2,782 -0.08(-0.52%)
Mar 29, 2017 15.11 15.45 15.11 15.44 3,040 +0.44(+2.93%)
Mar 28, 2017 14.75 15.00 14.75 15.00 1,328 +0.33(+2.25%)
Mar 27, 2017 14.40 14.67 14.35 14.67 4,164 +0.04(+0.27%)
Mar 24, 2017 14.78 14.79 14.59 14.63 12,150 -0.03(-0.20%)
Mar 23, 2017 14.73 14.73 14.66 14.66 12,523 -0.02(-0.14%)
Mar 22, 2017 14.60 14.68 14.48 14.68 4,004 -0.08(-0.54%)
Mar 21, 2017 15.21 15.21 14.70 14.76 3,001 -0.31(-2.06%)
Mar 20, 2017 15.14 15.14 14.93 15.07 14,608 -0.07(-0.46%)
Mar 17, 2017 15.37 15.37 15.14 15.14 4,400 -0.38(-2.45%)
Mar 16, 2017 15.52 15.52 15.52 15.52 295 +0.14(+0.91%)
Mar 15, 2017 15.12 15.38 15.12 15.38 2,869 +0.39(+2.60%)
Mar 14, 2017 14.93 14.99 14.61 14.99 14,998 -0.20(-1.28%)
Mar 13, 2017 15.05 15.21 15.05 15.19 2,345 +0.09(+0.56%)
Mar 10, 2017 15.24 15.24 15.00 15.10 2,550 +0.10(+0.67%)
Mar 09, 2017 15.18 15.18 14.78 15.00 5,671 -0.30(-1.96%)
Mar 08, 2017 15.53 15.53 15.26 15.30 4,803 -0.62(-3.89%)
Mar 07, 2017 15.92 15.92 15.92 15.92 1,250 -0.14(-0.87%)
Mar 06, 2017 16.00 16.06 16.00 16.06 2,110 -0.05(-0.31%)
Mar 03, 2017 16.23 16.29 16.11 16.11 5,210 -0.13(-0.80%)
Mar 02, 2017 16.51 16.51 16.24 16.24 1,750 -0.23(-1.40%)
Mar 01, 2017 16.46 16.47 16.46 16.47 343 +0.40(+2.49%)
Feb 28, 2017 16.03 16.15 16.03 16.07 9,969 -0.18(-1.11%)
Feb 27, 2017 15.86 16.26 15.86 16.25 5,970 +0.33(+2.07%)
Feb 24, 2017 16.13 16.17 15.92 15.92 7,298 -0.43(-2.63%)
Feb 23, 2017 16.47 16.62 16.21 16.35 2,930 -0.05(-0.30%)
Feb 22, 2017 16.93 16.93 16.40 16.40 3,937 -0.42(-2.50%)
Feb 21, 2017 16.60 16.90 16.60 16.82 3,850 +0.37(+2.25%)
Feb 17, 2017 16.45 16.45 16.45 0 -0.05(-0.30%)
Feb 16, 2017 17.02 17.02 16.50 16.50 1,120 -0.32(-1.90%)
Feb 15, 2017 16.92 16.92 16.79 16.82 14,226 -0.02(-0.12%)
Feb 14, 2017 16.77 16.84 16.77 16.84 1,330 +0.06(+0.36%)
Feb 13, 2017 16.78 16.78 16.64 16.78 1,981 -0.02(-0.12%)
Feb 10, 2017 16.88 16.88 16.75 16.80 2,153 +0.30(+1.82%)
Feb 09, 2017 16.50 16.60 16.49 16.50 22,049 +0.50(+3.12%)
Feb 08, 2017 16.19 16.19 16.00 16.00 1,416 -0.36(-2.20%)
Feb 07, 2017 16.34 16.36 16.30 16.36 2,309 -0.27(-1.62%)
Feb 06, 2017 16.84 17.02 16.63 16.63 11,596 -0.34(-2.00%)
Feb 03, 2017 16.71 17.04 16.71 16.97 1,958 +0.12(+0.71%)
Feb 02, 2017 16.68 16.85 16.67 16.85 7,363 +0.04(+0.24%)
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.