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 29, 2020 17.93 17.93 17.32 17.53 1,190 -0.57(-3.15%)
May 28, 2020 18.15 18.21 18.10 18.10 1,243 +0.07(+0.39%)
May 27, 2020 18.00 18.03 17.95 18.03 1,805 +0.08(+0.45%)
May 26, 2020 17.90 17.95 17.75 17.95 4,486 +0.24(+1.36%)
May 25, 2020 17.88 17.88 17.51 17.71 960 +0.29(+1.66%)
May 22, 2020 17.42 17.42 17.39 17.42 409 -0.35(-1.97%)
May 21, 2020 17.94 18.04 17.50 17.77 6,318 -0.14(-0.78%)
May 20, 2020 17.85 17.91 17.76 17.91 1,863 +0.66(+3.83%)
May 19, 2020 16.27 17.45 16.27 17.25 2,242 +1.09(+6.75%)
May 15, 2020 16.16 16.16 16.16 0 +0.46(+2.93%)
May 14, 2020 15.30 15.70 14.87 15.70 2,420 -0.11(-0.70%)
May 13, 2020 16.75 16.75 15.60 15.81 4,181 -1.14(-6.73%)
May 12, 2020 17.27 17.27 16.95 16.95 1,447 -0.03(-0.18%)
May 11, 2020 17.04 17.04 16.70 16.98 15,470 +0.28(+1.68%)
May 08, 2020 16.71 16.85 16.70 16.70 1,447 +0.34(+2.08%)
May 07, 2020 16.31 16.95 16.22 16.36 8,781 +0.22(+1.36%)
May 06, 2020 16.97 16.97 16.13 16.14 7,040 -0.51(-3.06%)
May 05, 2020 17.50 17.91 16.65 16.65 14,166 -0.12(-0.72%)
May 04, 2020 16.08 16.77 15.83 16.77 5,945 +0.37(+2.26%)
May 01, 2020 17.60 17.60 16.35 16.40 2,912 -1.22(-6.92%)
Apr 30, 2020 18.23 18.23 17.25 17.62 7,466 +0.03(+0.17%)
Apr 29, 2020 16.62 17.59 16.53 17.59 13,072 +2.26(+14.74%)
Apr 28, 2020 15.20 15.33 15.20 15.33 1,279 +0.59(+4.00%)
Apr 27, 2020 14.51 14.74 14.30 14.74 3,517 -0.11(-0.74%)
Apr 24, 2020 16.06 16.06 14.85 14.85 6,643 -0.56(-3.63%)
Apr 23, 2020 14.97 15.41 14.94 15.41 9,883 +1.11(+7.76%)
Apr 22, 2020 14.43 14.60 14.15 14.30 3,441 +0.55(+4.00%)
Apr 21, 2020 13.58 13.75 13.48 13.75 2,389 +0.05(+0.36%)
Apr 20, 2020 13.01 14.19 13.01 13.70 24,968 -0.16(-1.15%)
Apr 17, 2020 13.01 13.86 13.01 13.86 13,275 +1.03(+8.03%)
Apr 16, 2020 13.27 13.27 12.83 12.83 12,576 -0.71(-5.24%)
Apr 15, 2020 13.97 13.97 13.03 13.54 4,372 -0.59(-4.18%)
Apr 14, 2020 14.27 14.50 14.13 14.13 2,549 -0.26(-1.81%)
Apr 13, 2020 15.00 15.00 14.37 14.39 4,323 +0.00(+0.00%)
Apr 09, 2020 14.39 14.39 14.39 0 +0.29(+2.06%)
Apr 08, 2020 13.64 14.10 13.35 14.10 7,667 +0.84(+6.33%)
Apr 07, 2020 13.86 14.10 13.11 13.26 5,577 +0.36(+2.79%)
Apr 06, 2020 13.19 13.19 12.53 12.90 9,769 +0.40(+3.20%)
Apr 03, 2020 13.53 13.53 12.20 12.50 14,180 +0.00(+0.00%)
Apr 02, 2020 12.40 13.21 12.17 12.50 13,635 +1.19(+10.52%)
Apr 01, 2020 11.55 11.55 11.30 11.31 3,806 -0.64(-5.36%)
Mar 31, 2020 12.29 12.50 11.95 11.95 5,047 +0.62(+5.47%)
Mar 30, 2020 11.05 11.36 10.68 11.33 7,395 -0.17(-1.48%)
Mar 27, 2020 12.49 12.49 11.50 11.50 3,030 -0.86(-6.96%)
Mar 26, 2020 12.87 12.87 12.22 12.36 2,711 -0.16(-1.28%)
Mar 25, 2020 11.97 12.99 11.90 12.52 15,196 +0.32(+2.62%)
Mar 24, 2020 12.06 12.21 11.54 12.20 9,265 +1.17(+10.61%)
Mar 23, 2020 11.24 11.24 11.01 11.03 9,640 -0.12(-1.08%)
Mar 20, 2020 12.11 12.11 11.15 11.15 7,555 -0.27(-2.36%)
Mar 19, 2020 10.36 11.42 10.36 11.42 4,054 +1.20(+11.74%)
Mar 18, 2020 11.14 11.14 10.12 10.22 2,423 -1.22(-10.66%)
Mar 17, 2020 12.37 12.37 11.43 11.44 2,443 -0.49(-4.11%)
Mar 16, 2020 12.30 12.53 11.93 11.93 1,902 -0.36(-2.93%)
Mar 13, 2020 12.35 12.35 12.00 12.29 913 +0.23(+1.91%)
Mar 12, 2020 12.26 12.29 12.06 12.06 2,064 -1.33(-9.93%)
Mar 11, 2020 14.54 14.54 13.39 13.39 2,036 -1.45(-9.77%)
Mar 10, 2020 15.40 15.40 14.00 14.84 30,567 +0.34(+2.34%)
Mar 09, 2020 14.95 15.50 13.95 14.50 12,464 -6.54(-31.08%)
Mar 06, 2020 23.08 23.08 21.00 21.04 2,694 -2.97(-12.37%)
Mar 05, 2020 24.85 24.85 24.01 24.01 1,706 -0.93(-3.73%)
Mar 04, 2020 24.94 24.94 24.94 24.94 100 +0.02(+0.08%)
Mar 03, 2020 25.70 25.70 24.92 24.92 3,407 -0.80(-3.11%)
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.