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 (%)
May 31, 2012 17.58 17.58 17.58 17.58 454 -0.14(-0.79%)
May 30, 2012 18.28 18.28 17.72 17.72 2,085 -0.61(-3.33%)
May 29, 2012 18.08 18.38 18.08 18.33 3,200 +0.31(+1.72%)
May 28, 2012 18.02 18.02 18.02 164 +0.00(+0.00%)
May 25, 2012 17.90 18.02 17.90 18.02 5,060 +0.09(+0.50%)
May 24, 2012 17.91 17.93 17.91 17.93 1,062 +0.31(+1.76%)
May 23, 2012 17.62 17.62 17.62 17.62 1,117 -0.37(-2.06%)
May 22, 2012 18.25 18.25 17.98 17.99 2,588 +0.44(+2.51%)
May 18, 2012 17.55 17.55 17.55 0 +0.05(+0.29%)
May 17, 2012 17.64 17.64 17.50 17.50 2,550 -0.25(-1.41%)
May 16, 2012 17.77 18.00 17.75 17.75 1,882 -0.18(-1.00%)
May 15, 2012 18.00 18.00 17.93 17.93 649 -0.28(-1.54%)
May 14, 2012 18.21 18.21 18.21 18.21 681 -0.80(-4.21%)
May 11, 2012 19.01 19.01 19.01 19.01 100 +0.21(+1.12%)
May 10, 2012 18.80 18.80 18.80 240 +0.00(+0.00%)
May 09, 2012 18.80 18.80 18.80 0 +0.00(+0.00%)
May 08, 2012 18.70 18.80 18.61 18.80 1,175 -0.30(-1.57%)
May 07, 2012 19.12 19.12 18.92 19.10 2,549 -0.08(-0.42%)
May 04, 2012 19.30 19.30 19.18 19.18 228 -0.96(-4.77%)
May 03, 2012 20.14 20.14 20.14 120 +0.00(+0.00%)
May 02, 2012 20.08 20.17 20.08 20.14 2,737 +0.03(+0.15%)
May 01, 2012 20.11 20.11 20.11 20.11 403 +0.04(+0.20%)
Apr 30, 2012 20.10 20.10 20.07 20.07 690 +0.15(+0.75%)
Apr 27, 2012 19.92 19.92 19.92 0 +0.00(+0.00%)
Apr 26, 2012 19.89 19.92 19.89 19.92 350 +0.33(+1.68%)
Apr 25, 2012 19.59 19.59 19.59 19.59 822 +0.35(+1.82%)
Apr 24, 2012 19.24 19.24 19.24 83 +0.00(+0.00%)
Apr 23, 2012 18.93 19.25 18.92 19.24 3,634 -0.03(-0.16%)
Apr 20, 2012 19.27 19.27 19.27 237 +0.00(+0.00%)
Apr 19, 2012 19.12 19.28 19.12 19.27 3,712 +0.08(+0.42%)
Apr 18, 2012 19.19 19.19 19.19 19.19 537 -0.24(-1.24%)
Apr 17, 2012 19.20 19.50 19.20 19.43 4,431 +0.04(+0.21%)
Apr 16, 2012 19.60 19.60 19.39 19.39 920 -0.49(-2.46%)
Apr 13, 2012 19.82 19.88 19.82 19.88 336 +0.16(+0.81%)
Apr 12, 2012 19.72 19.72 19.72 137 +0.00(+0.00%)
Apr 11, 2012 19.47 19.72 19.47 19.72 781 +0.33(+1.70%)
Apr 10, 2012 19.82 19.82 19.39 19.39 4,783 -0.52(-2.61%)
Apr 09, 2012 19.86 20.15 19.86 19.91 26,872 -0.50(-2.45%)
Apr 05, 2012 20.17 20.45 20.17 20.41 4,904 -0.01(-0.05%)
Apr 04, 2012 20.51 20.56 20.42 20.42 4,554 -0.33(-1.59%)
Apr 03, 2012 20.75 20.75 20.75 20.75 1,757 -0.17(-0.81%)
Apr 02, 2012 20.47 20.92 20.47 20.92 4,166 +0.17(+0.82%)
Mar 30, 2012 20.55 20.79 20.55 20.75 5,251 +0.31(+1.52%)
Mar 29, 2012 20.50 20.50 20.44 20.44 2,890 -0.21(-1.02%)
Mar 28, 2012 20.89 20.94 20.65 20.65 2,119 -0.45(-2.13%)
Mar 27, 2012 21.21 21.25 21.06 21.10 1,958 -0.15(-0.71%)
Mar 26, 2012 21.15 21.25 21.15 21.25 1,164 +0.20(+0.95%)
Mar 23, 2012 20.61 21.05 20.61 21.05 4,625 +0.33(+1.59%)
Mar 22, 2012 20.80 20.80 20.60 20.72 3,282 -0.40(-1.89%)
Mar 21, 2012 21.12 21.12 21.12 21.12 530 -0.53(-2.45%)
Mar 20, 2012 21.65 21.65 21.65 21.65 391 +0.01(+0.05%)
Mar 19, 2012 21.64 21.64 21.64 21.64 500 +0.10(+0.46%)
Mar 16, 2012 21.55 21.55 21.54 21.54 650 +0.41(+1.94%)
Mar 15, 2012 21.13 21.13 21.13 21.13 150 -0.03(-0.14%)
Mar 14, 2012 21.40 21.40 21.16 21.16 3,420 -0.34(-1.58%)
Mar 13, 2012 21.42 21.50 21.23 21.50 4,255 +0.25(+1.18%)
Mar 12, 2012 21.24 21.40 21.24 21.25 1,680 -0.34(-1.57%)
Mar 09, 2012 21.13 21.62 21.13 21.59 4,227 +0.86(+4.15%)
Mar 08, 2012 20.73 20.73 20.73 197 +0.00(+0.00%)
Mar 07, 2012 20.73 20.73 20.73 20.73 583 +0.00(+0.00%)
Mar 06, 2012 20.80 20.81 20.69 20.73 3,897 -0.41(-1.94%)
Mar 05, 2012 21.45 21.45 21.14 21.14 6,629 -0.62(-2.85%)
Mar 02, 2012 21.72 21.76 21.69 21.76 14,770 +0.07(+0.32%)
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.