Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Junior Gold Index ETF (TSX: ZJG )

77.95 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 2024 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 (%)
May 31, 2016 7.970 8.310 7.950 8.250 39,402 +0.39(+4.96%)
May 30, 2016 7.800 7.950 7.800 7.860 39,358 -0.10(-1.26%)
May 27, 2016 8.250 8.340 7.960 7.960 79,934 -0.40(-4.78%)
May 26, 2016 8.570 8.570 8.260 8.360 71,004 -0.03(-0.36%)
May 25, 2016 8.060 8.430 7.870 8.390 127,030 +0.24(+2.94%)
May 24, 2016 8.580 8.620 8.150 8.150 143,727 -0.82(-9.14%)
May 20, 2016 8.970 8.970 8.970 0 +0.07(+0.79%)
May 19, 2016 8.430 9.000 8.410 8.900 135,208 +0.16(+1.83%)
May 18, 2016 9.250 9.370 8.730 8.740 140,925 -0.62(-6.62%)
May 17, 2016 9.150 9.450 9.070 9.360 158,945 +0.22(+2.41%)
May 16, 2016 9.080 9.280 9.060 9.140 45,949 +0.27(+3.04%)
May 13, 2016 8.770 9.050 8.770 8.870 65,834 +0.10(+1.14%)
May 12, 2016 8.940 9.000 8.640 8.770 144,278 -0.19(-2.12%)
May 11, 2016 8.930 9.130 8.550 8.960 180,584 +0.28(+3.23%)
May 10, 2016 8.550 8.700 8.260 8.680 134,521 +0.18(+2.12%)
May 09, 2016 8.680 8.720 8.490 8.500 103,672 -0.53(-5.87%)
May 06, 2016 8.660 9.130 8.650 9.030 145,162 +0.67(+8.01%)
May 05, 2016 8.400 8.520 8.320 8.360 48,838 +0.15(+1.83%)
May 04, 2016 8.470 8.700 8.120 8.210 56,224 -0.40(-4.65%)
May 03, 2016 8.720 8.840 8.520 8.610 57,773 -0.11(-1.26%)
May 02, 2016 8.920 8.960 8.690 8.720 73,904 -0.09(-1.02%)
Apr 29, 2016 8.500 8.840 8.500 8.810 159,508 +0.50(+6.02%)
Apr 28, 2016 7.930 8.310 7.930 8.310 101,788 +0.48(+6.13%)
Apr 27, 2016 7.870 7.920 7.740 7.830 28,628 +0.05(+0.64%)
Apr 26, 2016 7.560 7.780 7.560 7.780 13,251 +0.20(+2.64%)
Apr 25, 2016 7.720 7.750 7.550 7.580 33,775 -0.06(-0.79%)
Apr 22, 2016 7.780 7.780 7.640 7.640 34,849 -0.21(-2.68%)
Apr 21, 2016 7.960 7.960 7.760 7.850 37,879 +0.24(+3.15%)
Apr 20, 2016 8.000 8.140 7.610 7.610 40,686 -0.41(-5.11%)
Apr 19, 2016 7.960 8.030 7.870 8.020 68,956 +0.37(+4.84%)
Apr 18, 2016 7.860 7.860 7.620 7.650 39,172 -0.05(-0.65%)
Apr 15, 2016 7.530 7.780 7.480 7.700 27,729 +0.25(+3.36%)
Apr 14, 2016 7.620 7.630 7.310 7.450 25,859 -0.21(-2.74%)
Apr 13, 2016 7.670 7.870 7.650 7.660 67,719 -0.21(-2.67%)
Apr 12, 2016 7.930 7.950 7.750 7.870 51,401 -0.01(-0.13%)
Apr 11, 2016 7.610 7.880 7.580 7.880 67,605 +0.48(+6.49%)
Apr 08, 2016 7.060 7.410 7.060 7.400 41,403 +0.32(+4.52%)
Apr 07, 2016 6.960 7.120 6.960 7.080 36,764 +0.22(+3.21%)
Apr 06, 2016 6.810 6.860 6.790 6.860 9,807 +0.04(+0.59%)
Apr 05, 2016 6.760 6.840 6.700 6.820 27,161 +0.19(+2.87%)
Apr 04, 2016 6.780 6.790 6.620 6.630 13,899 -0.19(-2.79%)
Apr 01, 2016 6.500 6.830 6.470 6.820 16,571 +0.14(+2.10%)
Mar 31, 2016 6.720 6.770 6.680 6.680 20,595 +0.03(+0.45%)
Mar 30, 2016 6.680 6.730 6.550 6.650 40,062 -0.11(-1.63%)
Mar 29, 2016 6.490 6.780 6.420 6.760 62,040 +0.35(+5.46%)
Mar 28, 2016 6.510 6.540 6.330 6.410 42,293 -0.12(-1.84%)
Mar 24, 2016 6.530 6.530 6.530 0 +0.03(+0.46%)
Mar 23, 2016 6.700 6.740 6.500 6.500 69,373 -0.39(-5.66%)
Mar 22, 2016 6.970 6.970 6.810 6.890 19,455 +0.08(+1.17%)
Mar 21, 2016 6.790 6.920 6.770 6.810 34,086 -0.04(-0.58%)
Mar 18, 2016 6.790 6.900 6.730 6.850 23,389 +0.02(+0.29%)
Mar 17, 2016 7.090 7.150 6.830 6.830 69,439 -0.16(-2.29%)
Mar 16, 2016 6.590 6.990 6.480 6.990 119,180 +0.38(+5.75%)
Mar 15, 2016 6.470 6.610 6.380 6.610 62,509 +0.07(+1.07%)
Mar 14, 2016 6.760 6.860 6.510 6.540 60,522 -0.16(-2.39%)
Mar 11, 2016 6.930 6.930 6.700 6.700 56,991 -0.27(-3.87%)
Mar 10, 2016 6.730 7.000 6.730 6.970 112,316 +0.28(+4.19%)
Mar 09, 2016 6.580 6.690 6.450 6.690 61,274 -0.06(-0.89%)
Mar 08, 2016 7.110 7.160 6.750 6.750 52,976 -0.23(-3.30%)
Mar 07, 2016 6.920 7.190 6.900 6.980 106,878 +0.26(+3.87%)
Mar 04, 2016 7.040 7.400 6.710 6.720 168,993 -0.21(-3.03%)
Mar 03, 2016 6.480 6.960 6.480 6.930 138,382 +0.46(+7.11%)
Mar 02, 2016 6.370 6.490 6.370 6.470 42,910 +0.18(+2.86%)
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.