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, 2019 41.26 41.26 41.26 41.26 653 -0.61(-1.46%)
May 29, 2019 41.87 41.87 41.87 0 -0.45(-1.06%)
May 28, 2019 42.09 42.32 42.09 42.32 2,000 +0.17(+0.40%)
May 27, 2019 42.15 42.15 42.15 42.15 700 -0.02(-0.05%)
May 24, 2019 42.58 42.58 41.95 42.17 1,181 -0.33(-0.78%)
May 23, 2019 43.01 43.01 42.50 42.50 2,213 -2.48(-5.51%)
May 22, 2019 45.68 45.68 44.78 44.98 8,284 -1.54(-3.31%)
May 21, 2019 46.67 46.67 46.23 46.52 650 -0.01(-0.02%)
May 17, 2019 46.53 46.53 46.53 0 -1.42(-2.96%)
May 16, 2019 47.74 47.95 47.74 47.95 600 +0.70(+1.48%)
May 15, 2019 46.73 47.25 46.73 47.25 509 +0.58(+1.24%)
May 14, 2019 46.22 46.87 46.13 46.67 28,900 +1.20(+2.64%)
May 13, 2019 46.25 46.25 45.25 45.47 1,923 -1.15(-2.47%)
May 10, 2019 47.16 47.16 46.62 46.62 203 -0.86(-1.81%)
May 09, 2019 46.94 47.48 46.41 47.48 601 +0.10(+0.21%)
May 08, 2019 47.38 47.80 47.38 47.38 5,533 +0.69(+1.48%)
May 07, 2019 46.30 46.69 46.30 46.69 280 -0.78(-1.64%)
May 06, 2019 47.47 47.47 47.47 1 +0.00(+0.00%)
May 03, 2019 46.47 47.51 46.47 47.47 1,526 +1.18(+2.55%)
May 02, 2019 46.76 46.77 46.02 46.29 16,505 -1.01(-2.14%)
May 01, 2019 48.00 48.00 47.30 47.30 406 -1.61(-3.29%)
Apr 30, 2019 49.60 49.60 48.88 48.91 505 -1.20(-2.39%)
Apr 29, 2019 49.88 50.34 49.88 50.11 710 -0.01(-0.02%)
Apr 26, 2019 50.60 50.60 49.59 50.12 1,400 -1.23(-2.40%)
Apr 25, 2019 51.80 51.80 51.32 51.35 605 -1.09(-2.08%)
Apr 24, 2019 53.60 53.65 52.44 52.44 2,139 -1.46(-2.71%)
Apr 23, 2019 53.10 54.01 53.10 53.90 1,973 +2.15(+4.15%)
Apr 22, 2019 51.75 51.75 51.75 51.75 242 -0.15(-0.29%)
Apr 18, 2019 51.90 51.90 51.90 0 +0.19(+0.37%)
Apr 17, 2019 51.71 51.71 51.71 51.71 300 +0.11(+0.21%)
Apr 16, 2019 51.60 51.60 51.60 51.60 150 -0.07(-0.14%)
Apr 15, 2019 51.67 51.67 51.67 51.67 178 +0.00(+0.00%)
Apr 12, 2019 51.77 51.77 51.64 51.67 325 +0.63(+1.23%)
Apr 11, 2019 50.76 51.04 50.76 51.04 750 -0.27(-0.53%)
Apr 10, 2019 50.80 51.35 50.80 51.31 12,311 +0.61(+1.20%)
Apr 09, 2019 50.42 50.70 50.42 50.70 300 -0.37(-0.72%)
Apr 08, 2019 51.16 51.26 51.07 51.07 5,583 +0.22(+0.43%)
Apr 05, 2019 49.62 50.85 49.62 50.85 1,289 +2.73(+5.67%)
Apr 04, 2019 48.12 48.12 48.12 48.12 120 -0.29(-0.60%)
Apr 03, 2019 49.35 49.35 48.41 48.41 2,200 -1.19(-2.40%)
Apr 01, 2019 49.60 49.60 49.60 0 +0.38(+0.77%)
Mar 29, 2019 49.17 49.22 49.17 49.22 500 +0.62(+1.28%)
Mar 28, 2019 48.60 48.60 48.60 48.60 740 -0.10(-0.21%)
Mar 27, 2019 48.75 48.75 48.70 48.70 308 +0.29(+0.60%)
Mar 26, 2019 48.41 48.41 48.41 48.41 413 +0.48(+1.00%)
Mar 25, 2019 48.00 48.00 47.93 47.93 327 -0.66(-1.36%)
Mar 22, 2019 49.58 49.58 48.59 48.59 1,128 -2.10(-4.14%)
Mar 21, 2019 50.76 50.77 50.69 50.69 2,051 +1.16(+2.34%)
Mar 20, 2019 48.18 49.53 48.18 49.53 5,581 +0.95(+1.96%)
Mar 19, 2019 49.42 49.42 48.58 48.58 12,363 -0.82(-1.66%)
Mar 18, 2019 48.79 49.51 48.78 49.40 3,968 +1.41(+2.94%)
Mar 15, 2019 48.20 48.20 47.99 47.99 693 -0.29(-0.60%)
Mar 14, 2019 48.33 48.36 48.28 48.28 1,252 +0.14(+0.29%)
Mar 13, 2019 47.97 48.26 47.97 48.14 2,954 +0.58(+1.22%)
Mar 12, 2019 47.50 47.63 47.47 47.56 1,177 +0.74(+1.58%)
Mar 11, 2019 46.09 46.82 46.09 46.82 1,227 +1.14(+2.50%)
Mar 08, 2019 46.06 46.06 45.50 45.68 1,963 -1.52(-3.22%)
Mar 07, 2019 47.06 47.20 47.06 47.20 738 -0.29(-0.61%)
Mar 06, 2019 47.58 47.58 47.49 47.49 517 -0.88(-1.82%)
Mar 05, 2019 48.50 48.50 48.32 48.37 2,451 -0.30(-0.62%)
Mar 04, 2019 48.78 48.78 47.93 48.67 16,466 +0.45(+0.93%)
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.