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, 2019 49.60 49.60 48.88 48.91 505 -1.20(-2.39%)
Apr 29, 2019 49.88 50.34 49.88 50.11 710 -0.01(-0.02%)
Apr 26, 2019 50.60 50.60 49.59 50.12 1,400 -1.23(-2.40%)
Apr 25, 2019 51.80 51.80 51.32 51.35 605 -1.09(-2.08%)
Apr 24, 2019 53.60 53.65 52.44 52.44 2,139 -1.46(-2.71%)
Apr 23, 2019 53.10 54.01 53.10 53.90 1,973 +2.15(+4.15%)
Apr 22, 2019 51.75 51.75 51.75 51.75 242 -0.15(-0.29%)
Apr 18, 2019 51.90 51.90 51.90 0 +0.19(+0.37%)
Apr 17, 2019 51.71 51.71 51.71 51.71 300 +0.11(+0.21%)
Apr 16, 2019 51.60 51.60 51.60 51.60 150 -0.07(-0.14%)
Apr 15, 2019 51.67 51.67 51.67 51.67 178 +0.00(+0.00%)
Apr 12, 2019 51.77 51.77 51.64 51.67 325 +0.63(+1.23%)
Apr 11, 2019 50.76 51.04 50.76 51.04 750 -0.27(-0.53%)
Apr 10, 2019 50.80 51.35 50.80 51.31 12,311 +0.61(+1.20%)
Apr 09, 2019 50.42 50.70 50.42 50.70 300 -0.37(-0.72%)
Apr 08, 2019 51.16 51.26 51.07 51.07 5,583 +0.22(+0.43%)
Apr 05, 2019 49.62 50.85 49.62 50.85 1,289 +2.73(+5.67%)
Apr 04, 2019 48.12 48.12 48.12 48.12 120 -0.29(-0.60%)
Apr 03, 2019 49.35 49.35 48.41 48.41 2,200 -1.19(-2.40%)
Apr 01, 2019 49.60 49.60 49.60 0 +0.38(+0.77%)
Mar 29, 2019 49.17 49.22 49.17 49.22 500 +0.62(+1.28%)
Mar 28, 2019 48.60 48.60 48.60 48.60 740 -0.10(-0.21%)
Mar 27, 2019 48.75 48.75 48.70 48.70 308 +0.29(+0.60%)
Mar 26, 2019 48.41 48.41 48.41 48.41 413 +0.48(+1.00%)
Mar 25, 2019 48.00 48.00 47.93 47.93 327 -0.66(-1.36%)
Mar 22, 2019 49.58 49.58 48.59 48.59 1,128 -2.10(-4.14%)
Mar 21, 2019 50.76 50.77 50.69 50.69 2,051 +1.16(+2.34%)
Mar 20, 2019 48.18 49.53 48.18 49.53 5,581 +0.95(+1.96%)
Mar 19, 2019 49.42 49.42 48.58 48.58 12,363 -0.82(-1.66%)
Mar 18, 2019 48.79 49.51 48.78 49.40 3,968 +1.41(+2.94%)
Mar 15, 2019 48.20 48.20 47.99 47.99 693 -0.29(-0.60%)
Mar 14, 2019 48.33 48.36 48.28 48.28 1,252 +0.14(+0.29%)
Mar 13, 2019 47.97 48.26 47.97 48.14 2,954 +0.58(+1.22%)
Mar 12, 2019 47.50 47.63 47.47 47.56 1,177 +0.74(+1.58%)
Mar 11, 2019 46.09 46.82 46.09 46.82 1,227 +1.14(+2.50%)
Mar 08, 2019 46.06 46.06 45.50 45.68 1,963 -1.52(-3.22%)
Mar 07, 2019 47.06 47.20 47.06 47.20 738 -0.29(-0.61%)
Mar 06, 2019 47.58 47.58 47.49 47.49 517 -0.88(-1.82%)
Mar 05, 2019 48.50 48.50 48.32 48.37 2,451 -0.30(-0.62%)
Mar 04, 2019 48.78 48.78 47.93 48.67 16,466 +0.45(+0.93%)
Mar 01, 2019 48.35 48.36 48.22 48.22 626 +1.06(+2.25%)
Feb 28, 2019 47.22 47.23 47.16 47.16 412 -0.80(-1.67%)
Feb 27, 2019 47.65 48.64 47.65 47.96 2,537 +0.15(+0.31%)
Feb 26, 2019 48.00 48.01 47.77 47.81 7,144 -0.33(-0.69%)
Feb 25, 2019 48.15 48.15 48.14 48.14 369 +0.39(+0.82%)
Feb 22, 2019 48.19 48.19 47.75 47.75 1,138 -0.17(-0.35%)
Feb 21, 2019 47.92 47.92 47.92 47.92 110 -0.92(-1.88%)
Feb 20, 2019 48.84 48.84 48.84 48.84 163 +0.30(+0.62%)
Feb 19, 2019 47.54 48.54 47.54 48.54 764 +0.17(+0.35%)
Feb 15, 2019 48.37 48.37 48.37 0 +0.97(+2.05%)
Feb 14, 2019 46.95 47.40 46.95 47.40 4,317 +1.25(+2.71%)
Feb 13, 2019 46.16 46.16 46.15 46.15 1,442 +0.31(+0.68%)
Feb 12, 2019 45.92 46.06 45.63 45.84 4,120 +0.63(+1.39%)
Feb 11, 2019 45.21 45.21 45.21 45.21 160 +0.69(+1.55%)
Feb 08, 2019 44.10 44.54 43.99 44.52 1,055 -0.49(-1.09%)
Feb 07, 2019 46.37 46.37 44.70 45.01 11,048 -1.78(-3.80%)
Feb 06, 2019 46.45 47.03 46.44 46.79 762 +0.22(+0.47%)
Feb 05, 2019 46.97 46.98 46.56 46.57 949 -0.32(-0.68%)
Feb 04, 2019 45.93 46.95 45.93 46.89 980 +0.48(+1.03%)
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.