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, 2016 14.36 14.36 14.36 0 +0.19(+1.34%)
May 30, 2016 14.10 14.17 14.10 14.17 439 +0.07(+0.50%)
May 27, 2016 14.10 14.10 14.04 14.10 9,440 +0.00(+0.00%)
May 26, 2016 14.50 14.50 14.10 14.10 1,613 -0.16(-1.12%)
May 25, 2016 14.07 14.28 14.07 14.26 9,756 +0.43(+3.11%)
May 24, 2016 13.85 13.85 13.78 13.83 1,302 -0.04(-0.29%)
May 20, 2016 13.87 13.87 13.87 0 +0.35(+2.59%)
May 19, 2016 13.32 13.52 13.32 13.52 21,740 -0.15(-1.10%)
May 18, 2016 14.10 14.10 13.67 13.67 4,322 -0.24(-1.73%)
May 17, 2016 13.91 13.91 13.91 13.91 2,040 +0.16(+1.16%)
May 16, 2016 13.83 13.83 13.75 13.75 1,650 +0.43(+3.23%)
May 13, 2016 13.57 13.58 13.31 13.32 2,053 -0.31(-2.27%)
May 12, 2016 13.53 13.63 13.53 13.63 1,850 +0.08(+0.59%)
May 11, 2016 13.40 13.64 13.31 13.55 4,650 +0.15(+1.12%)
May 10, 2016 13.08 13.40 13.08 13.40 3,450 +0.25(+1.90%)
May 09, 2016 13.24 13.25 13.08 13.15 7,220 -0.49(-3.59%)
May 06, 2016 13.77 13.77 13.64 13.64 410 +0.17(+1.26%)
May 05, 2016 13.68 13.68 13.40 13.47 1,628 +0.24(+1.81%)
May 04, 2016 13.37 13.37 13.20 13.23 9,400 -0.12(-0.90%)
May 03, 2016 13.40 13.47 13.28 13.35 3,790 -0.49(-3.54%)
May 02, 2016 13.73 13.86 13.70 13.84 1,758 -0.16(-1.14%)
Apr 29, 2016 13.94 14.32 13.94 14.00 8,785 +0.00(+0.00%)
Apr 28, 2016 14.53 14.53 14.00 14.00 5,668 -0.36(-2.51%)
Apr 27, 2016 14.49 14.49 14.17 14.36 3,526 +0.45(+3.24%)
Apr 26, 2016 13.68 13.91 13.68 13.91 5,500 +0.22(+1.61%)
Apr 25, 2016 14.06 14.06 13.69 13.69 7,803 -0.43(-3.05%)
Apr 22, 2016 14.12 14.12 14.12 14.12 560 +0.37(+2.69%)
Apr 21, 2016 14.00 14.00 13.75 13.75 1,353 -0.08(-0.58%)
Apr 20, 2016 13.53 13.86 13.53 13.83 5,792 +0.23(+1.69%)
Apr 19, 2016 13.34 13.60 13.34 13.60 7,585 +0.38(+2.87%)
Apr 18, 2016 12.40 13.23 12.40 13.22 21,958 +0.20(+1.54%)
Apr 15, 2016 13.02 13.02 13.02 13.02 6,545 -0.22(-1.66%)
Apr 14, 2016 13.70 13.70 13.15 13.24 2,468 -0.18(-1.34%)
Apr 13, 2016 13.56 13.56 13.32 13.42 15,519 +0.03(+0.22%)
Apr 12, 2016 13.10 13.39 13.10 13.39 2,991 +0.54(+4.20%)
Apr 11, 2016 13.02 13.02 12.85 12.85 3,446 +0.15(+1.18%)
Apr 08, 2016 12.67 12.70 12.67 12.70 800 +0.24(+1.93%)
Apr 07, 2016 12.50 12.50 12.46 12.46 2,245 +0.07(+0.56%)
Apr 06, 2016 12.45 12.45 12.39 12.39 2,078 +0.30(+2.48%)
Apr 05, 2016 12.10 12.10 12.02 12.09 952 +0.02(+0.17%)
Apr 04, 2016 12.47 12.47 12.07 12.07 5,339 -0.26(-2.11%)
Apr 01, 2016 12.40 12.40 12.20 12.33 6,403 -0.19(-1.52%)
Mar 31, 2016 12.55 12.55 12.52 12.52 1,712 +0.17(+1.38%)
Mar 30, 2016 12.42 12.42 12.35 12.35 2,710 +0.09(+0.73%)
Mar 29, 2016 12.30 12.30 12.04 12.26 5,287 -0.12(-0.97%)
Mar 28, 2016 12.50 12.50 12.37 12.38 768 -0.19(-1.51%)
Mar 24, 2016 12.57 12.57 12.57 0 +0.16(+1.29%)
Mar 23, 2016 12.88 12.88 12.40 12.41 4,015 -0.47(-3.65%)
Mar 22, 2016 13.02 13.02 12.84 12.88 4,329 -0.15(-1.15%)
Mar 21, 2016 13.03 13.03 13.03 13.03 666 +0.19(+1.48%)
Mar 18, 2016 13.38 13.38 12.84 12.84 5,824 -0.22(-1.68%)
Mar 17, 2016 12.77 13.10 12.77 13.06 9,099 +0.37(+2.92%)
Mar 16, 2016 12.98 12.98 12.69 12.69 1,392 +0.19(+1.52%)
Mar 15, 2016 12.58 12.58 12.24 12.50 3,335 -0.08(-0.64%)
Mar 14, 2016 12.82 12.82 12.58 12.58 4,197 -0.21(-1.64%)
Mar 11, 2016 12.67 12.80 12.64 12.79 4,260 +0.61(+5.01%)
Mar 10, 2016 12.47 12.47 12.10 12.18 3,206 -0.11(-0.90%)
Mar 09, 2016 12.24 12.29 12.09 12.29 2,552 +0.12(+0.99%)
Mar 08, 2016 12.99 12.99 12.12 12.17 6,238 -0.75(-5.80%)
Mar 07, 2016 12.80 12.97 12.65 12.92 40,333 +0.27(+2.13%)
Mar 04, 2016 12.50 12.50 12.18 12.65 25,581 +0.52(+4.29%)
Mar 03, 2016 11.77 12.13 11.76 12.13 3,641 +0.63(+5.48%)
Mar 02, 2016 11.03 11.50 10.96 11.50 5,321 +0.47(+4.26%)
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.