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, 2018 14.85 14.97 14.78 14.82 2,761 -0.08(-0.54%)
May 30, 2018 14.80 14.90 14.68 14.90 3,519 +0.40(+2.76%)
May 29, 2018 14.45 14.51 14.45 14.50 3,326 +0.12(+0.83%)
May 28, 2018 14.33 14.40 14.33 14.38 1,502 +0.07(+0.49%)
May 25, 2018 14.26 14.40 14.20 14.31 16,267 -0.56(-3.77%)
May 24, 2018 14.81 14.96 14.81 14.87 7,849 -0.16(-1.06%)
May 23, 2018 15.15 15.15 14.98 15.03 6,779 -0.11(-0.73%)
May 22, 2018 15.61 15.64 15.14 15.14 16,236 -0.27(-1.75%)
May 18, 2018 15.41 15.41 15.41 0 +0.03(+0.20%)
May 17, 2018 15.38 15.47 15.22 15.38 20,961 +0.37(+2.47%)
May 16, 2018 14.81 15.01 14.80 15.01 13,963 +0.10(+0.67%)
May 15, 2018 14.81 14.91 14.81 14.91 1,600 +0.12(+0.81%)
May 14, 2018 14.81 14.83 14.72 14.79 4,995 +0.16(+1.09%)
May 11, 2018 14.78 14.78 14.60 14.63 3,532 -0.08(-0.54%)
May 10, 2018 14.76 14.77 14.67 14.71 5,475 -0.05(-0.34%)
May 09, 2018 14.94 15.02 14.76 14.76 15,122 +0.19(+1.30%)
May 08, 2018 14.31 14.57 14.08 14.57 10,767 +0.24(+1.67%)
May 07, 2018 14.20 14.63 14.20 14.33 12,976 +0.21(+1.49%)
May 04, 2018 13.90 14.19 13.90 14.12 3,947 +0.25(+1.80%)
May 03, 2018 14.01 14.04 13.80 13.87 2,453 -0.32(-2.26%)
May 02, 2018 14.11 14.27 14.07 14.19 7,520 +0.19(+1.36%)
May 01, 2018 14.01 14.01 14.00 14.00 11,079 -0.13(-0.92%)
Apr 30, 2018 14.10 14.13 14.10 14.13 2,430 +0.00(+0.00%)
Apr 27, 2018 14.13 14.13 14.13 14.13 124 -0.08(-0.56%)
Apr 26, 2018 14.33 14.33 14.21 14.21 1,480 +0.07(+0.50%)
Apr 25, 2018 13.90 14.16 13.90 14.14 3,360 +0.16(+1.14%)
Apr 24, 2018 14.10 14.18 13.90 13.98 3,951 -0.09(-0.64%)
Apr 23, 2018 13.82 14.07 13.82 14.07 5,207 +0.30(+2.18%)
Apr 20, 2018 13.61 13.84 13.61 13.77 5,680 -0.02(-0.15%)
Apr 19, 2018 13.95 13.95 13.63 13.79 11,239 +0.05(+0.36%)
Apr 18, 2018 13.46 13.86 13.31 13.74 7,073 +0.57(+4.33%)
Apr 17, 2018 12.91 13.21 12.91 13.17 3,272 +0.14(+1.07%)
Apr 16, 2018 13.10 13.10 13.00 13.03 5,731 -0.05(-0.38%)
Apr 13, 2018 12.95 13.10 12.95 13.08 1,917 +0.21(+1.63%)
Apr 12, 2018 12.87 12.87 12.86 12.87 650 +0.08(+0.63%)
Apr 11, 2018 12.54 12.81 12.54 12.79 2,175 +0.78(+6.49%)
Apr 10, 2018 12.01 12.01 12.01 12.01 1,000 +0.08(+0.67%)
Apr 06, 2018 11.93 11.93 11.93 10 -0.32(-2.61%)
Apr 05, 2018 12.08 12.30 12.08 12.25 2,730 +0.47(+3.99%)
Apr 04, 2018 11.76 11.78 11.60 11.78 875 +0.12(+1.03%)
Apr 03, 2018 11.66 11.66 11.66 11.66 765 +0.03(+0.26%)
Apr 02, 2018 11.70 11.74 11.63 11.63 2,185 -0.42(-3.49%)
Mar 29, 2018 12.05 12.05 12.05 0 +0.25(+2.12%)
Mar 28, 2018 11.76 11.88 11.76 11.80 7,326 -0.10(-0.84%)
Mar 27, 2018 12.04 12.04 11.90 11.90 2,216 -0.18(-1.49%)
Mar 26, 2018 12.01 12.08 12.01 12.08 1,550 -0.07(-0.58%)
Mar 23, 2018 12.28 12.37 12.15 12.15 15,644 -0.13(-1.06%)
Mar 22, 2018 12.36 12.36 12.28 12.28 725 -0.15(-1.21%)
Mar 21, 2018 12.07 12.53 12.03 12.43 6,008 +0.61(+5.16%)
Mar 19, 2018 11.82 11.82 11.82 25 -0.41(-3.35%)
Mar 16, 2018 12.23 12.23 12.23 12.23 517 +0.32(+2.69%)
Mar 15, 2018 11.91 11.91 11.91 11.91 376 -0.18(-1.49%)
Mar 14, 2018 12.24 12.24 12.05 12.09 1,937 +0.00(+0.00%)
Mar 13, 2018 11.97 12.12 11.97 12.09 4,425 +0.09(+0.75%)
Mar 12, 2018 12.12 12.12 12.00 12.00 6,415 -0.04(-0.33%)
Mar 09, 2018 11.97 12.06 11.97 12.04 4,900 +0.27(+2.29%)
Mar 08, 2018 11.77 11.77 11.77 11.77 12,726 -0.08(-0.68%)
Mar 07, 2018 11.82 11.85 11.82 11.85 1,120 -0.18(-1.50%)
Mar 06, 2018 12.21 12.21 12.02 12.03 1,175 -0.16(-1.31%)
Mar 05, 2018 11.64 12.20 11.64 12.19 9,240 +0.69(+6.00%)
Mar 02, 2018 11.50 11.50 11.50 11.50 750 -0.09(-0.78%)
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.