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, 2013 21.00 21.00 21.00 21.00 1,090 -0.50(-2.33%)
May 30, 2013 21.50 21.50 21.50 21.50 400 +0.04(+0.19%)
May 29, 2013 21.46 21.46 21.46 0 +0.00(+0.00%)
May 28, 2013 21.46 21.46 21.46 21.46 270 +0.35(+1.66%)
May 27, 2013 21.11 21.11 21.11 120 +0.00(+0.00%)
May 24, 2013 21.11 21.11 21.11 21.11 300 +0.06(+0.29%)
May 23, 2013 21.06 21.06 21.05 21.05 1,640 -0.45(-2.09%)
May 22, 2013 21.31 21.65 21.31 21.50 3,923 +0.27(+1.27%)
May 21, 2013 21.23 21.23 21.23 21.23 500 +0.22(+1.05%)
May 17, 2013 21.01 21.01 21.01 0 +0.36(+1.74%)
May 16, 2013 20.60 20.70 20.57 20.65 32,330 +0.03(+0.15%)
May 15, 2013 20.58 20.62 20.58 20.62 975 +0.23(+1.13%)
May 13, 2013 20.39 20.39 20.39 20.39 245 +0.14(+0.69%)
May 10, 2013 20.25 20.25 20.25 20.25 540 -0.02(-0.10%)
May 09, 2013 20.02 20.27 20.02 20.27 1,000 -0.06(-0.30%)
May 08, 2013 20.33 20.33 20.33 20.33 1,957 +0.00(+0.00%)
May 07, 2013 20.33 20.33 20.33 130 +0.00(+0.00%)
May 06, 2013 20.33 20.33 20.33 20.33 200 +0.13(+0.64%)
May 03, 2013 19.75 20.20 19.75 20.20 3,550 +0.88(+4.55%)
May 02, 2013 19.32 19.32 19.32 41 +0.00(+0.00%)
May 01, 2013 19.40 19.40 19.32 19.32 775 -0.54(-2.72%)
Apr 30, 2013 19.86 19.86 19.86 19.86 140 +0.06(+0.30%)
Apr 29, 2013 19.80 19.80 19.80 19.80 200 +0.36(+1.85%)
Apr 26, 2013 19.44 19.44 19.44 19.44 175 -0.43(-2.16%)
Apr 25, 2013 19.87 19.87 19.87 19.87 60 +0.00(+0.00%)
Apr 24, 2013 19.36 19.87 19.36 19.87 1,369 +0.36(+1.85%)
Apr 23, 2013 19.51 19.51 19.51 19.51 480 +0.38(+1.99%)
Apr 22, 2013 19.13 19.13 19.13 19.13 83 +0.00(+0.00%)
Apr 19, 2013 19.13 19.13 19.13 19.13 251 -0.03(-0.16%)
Apr 18, 2013 19.00 19.16 19.00 19.16 525 +0.13(+0.68%)
Apr 17, 2013 19.03 19.03 19.03 19.03 1,057 -0.59(-3.01%)
Apr 16, 2013 19.67 19.67 19.62 19.62 1,137 +0.10(+0.51%)
Apr 15, 2013 19.63 19.63 19.52 19.52 850 -0.98(-4.78%)
Apr 12, 2013 20.46 20.51 20.44 20.50 2,872 -0.22(-1.06%)
Apr 11, 2013 20.77 20.77 20.72 20.72 2,648 -0.14(-0.67%)
Apr 10, 2013 20.75 20.91 20.75 20.86 1,990 +0.20(+0.97%)
Apr 09, 2013 20.46 20.67 20.46 20.66 1,200 +0.37(+1.82%)
Apr 08, 2013 20.29 20.29 20.29 20.29 223 +0.79(+4.05%)
Apr 05, 2013 19.50 19.50 19.50 19.50 473 +0.10(+0.52%)
Apr 04, 2013 19.23 19.40 19.23 19.40 800 -0.10(-0.51%)
Apr 03, 2013 19.81 19.81 19.50 19.50 520 -0.58(-2.89%)
Apr 02, 2013 20.15 20.25 20.08 20.08 1,185 -0.30(-1.47%)
Apr 01, 2013 20.38 20.38 20.38 20.38 340 -0.41(-1.97%)
Mar 28, 2013 20.79 20.79 20.79 0 +0.00(+0.00%)
Mar 27, 2013 20.70 20.79 20.70 20.79 849 +0.11(+0.53%)
Mar 26, 2013 20.68 20.68 20.68 0 +0.00(+0.00%)
Mar 25, 2013 20.67 20.68 20.67 20.68 609 -0.09(-0.43%)
Mar 22, 2013 20.76 20.77 20.76 20.77 485 -0.08(-0.38%)
Mar 21, 2013 20.85 20.85 20.85 20.85 255 +0.00(+0.00%)
Mar 20, 2013 20.85 20.93 20.85 20.85 745 +0.16(+0.77%)
Mar 19, 2013 20.83 20.83 20.67 20.69 1,632 -0.40(-1.90%)
Mar 18, 2013 21.09 21.09 21.09 55 +0.00(+0.00%)
Mar 15, 2013 21.19 21.19 21.09 21.09 422 +0.09(+0.43%)
Mar 14, 2013 20.90 21.00 20.90 21.00 552 +0.15(+0.72%)
Mar 13, 2013 20.85 20.85 20.85 20.85 1,500 -0.04(-0.19%)
Mar 12, 2013 21.00 21.00 20.81 20.89 847 +0.10(+0.48%)
Mar 11, 2013 20.78 20.80 20.78 20.79 1,067 +0.04(+0.19%)
Mar 08, 2013 20.64 20.75 20.64 20.75 2,419 +0.34(+1.67%)
Mar 07, 2013 20.41 20.41 20.41 0 +0.00(+0.00%)
Mar 06, 2013 20.07 20.43 20.07 20.41 2,890 +0.21(+1.04%)
Mar 05, 2013 20.25 20.25 20.16 20.20 865 +0.21(+1.05%)
Mar 04, 2013 20.00 20.00 19.98 19.99 1,365 -0.16(-0.79%)
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.