Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Junior Gold Index ETF (TSX: ZJG )

77.95 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 2024 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 30, 2014 6.800 6.830 6.680 6.830 14,259 +0.01(+0.15%)
May 29, 2014 6.780 6.870 6.710 6.820 41,041 +0.07(+1.04%)
May 28, 2014 6.860 6.860 6.710 6.750 73,948 -0.13(-1.89%)
May 27, 2014 7.040 7.060 6.880 6.880 39,115 -0.27(-3.78%)
May 26, 2014 7.160 7.160 7.150 7.150 1,085 -0.05(-0.69%)
May 23, 2014 7.220 7.220 7.160 7.200 6,364 -0.04(-0.55%)
May 22, 2014 7.240 7.240 7.210 7.240 9,120 +0.09(+1.26%)
May 21, 2014 7.070 7.190 7.060 7.150 11,713 +0.01(+0.14%)
May 20, 2014 7.070 7.140 7.070 7.140 4,326 +0.04(+0.56%)
May 16, 2014 7.100 7.100 7.100 0 -0.08(-1.11%)
May 15, 2014 7.200 7.210 7.110 7.180 6,821 -0.08(-1.10%)
May 14, 2014 7.320 7.320 7.260 7.260 4,196 +0.05(+0.69%)
May 13, 2014 7.270 7.290 7.210 7.210 5,649 -0.08(-1.10%)
May 12, 2014 7.280 7.310 7.250 7.290 16,293 +0.13(+1.82%)
May 09, 2014 7.250 7.250 7.110 7.160 34,892 -0.04(-0.56%)
May 08, 2014 7.280 7.320 7.190 7.200 13,181 -0.10(-1.37%)
May 07, 2014 7.480 7.480 7.210 7.300 16,576 -0.17(-2.28%)
May 06, 2014 7.530 7.540 7.470 7.470 12,634 -0.09(-1.19%)
May 05, 2014 7.750 7.760 7.560 7.560 23,886 -0.07(-0.92%)
May 02, 2014 7.580 7.650 7.550 7.630 22,649 +0.18(+2.42%)
May 01, 2014 7.430 7.500 7.370 7.450 8,538 -0.03(-0.40%)
Apr 30, 2014 7.530 7.570 7.430 7.480 26,387 -0.08(-1.06%)
Apr 29, 2014 7.450 7.580 7.450 7.560 14,024 +0.11(+1.48%)
Apr 28, 2014 7.650 7.650 7.450 7.450 10,014 -0.16(-2.10%)
Apr 25, 2014 7.550 7.630 7.520 7.610 8,677 +0.13(+1.74%)
Apr 24, 2014 7.490 7.710 7.450 7.480 33,024 -0.12(-1.58%)
Apr 23, 2014 7.380 7.660 7.380 7.600 19,625 +0.21(+2.84%)
Apr 22, 2014 7.260 7.390 7.160 7.390 20,044 +0.17(+2.35%)
Apr 21, 2014 7.290 7.290 7.080 7.220 42,143 -0.09(-1.23%)
Apr 17, 2014 7.310 7.310 7.310 0 -0.07(-0.95%)
Apr 16, 2014 7.390 7.410 7.300 7.380 9,524 +0.03(+0.41%)
Apr 15, 2014 7.380 7.400 7.230 7.350 65,156 -0.26(-3.42%)
Apr 14, 2014 7.610 7.720 7.570 7.610 15,222 +0.12(+1.60%)
Apr 11, 2014 7.700 7.700 7.490 7.490 11,494 -0.19(-2.47%)
Apr 10, 2014 7.850 7.860 7.650 7.680 16,052 -0.06(-0.78%)
Apr 09, 2014 7.710 7.740 7.650 7.740 16,502 -0.03(-0.39%)
Apr 08, 2014 7.740 7.770 7.640 7.770 8,981 +0.20(+2.64%)
Apr 07, 2014 7.670 7.740 7.520 7.570 12,847 -0.13(-1.69%)
Apr 04, 2014 7.790 7.820 7.650 7.700 19,743 +0.08(+1.05%)
Apr 03, 2014 7.660 7.660 7.570 7.620 14,642 -0.06(-0.78%)
Apr 02, 2014 7.580 7.740 7.580 7.680 49,019 +0.25(+3.36%)
Apr 01, 2014 7.470 7.520 7.400 7.430 92,419 -0.03(-0.40%)
Mar 31, 2014 7.630 7.630 7.450 7.460 21,942 -0.19(-2.48%)
Mar 28, 2014 7.500 7.670 7.460 7.650 27,110 +0.16(+2.14%)
Mar 27, 2014 7.320 7.490 7.320 7.490 79,473 +0.11(+1.49%)
Mar 26, 2014 7.870 7.890 7.380 7.380 52,155 -0.47(-5.99%)
Mar 25, 2014 7.840 7.980 7.840 7.850 19,263 +0.04(+0.51%)
Mar 24, 2014 8.130 8.130 7.780 7.810 84,749 -0.42(-5.10%)
Mar 21, 2014 8.400 8.440 8.200 8.230 38,493 -0.08(-0.96%)
Mar 20, 2014 8.150 8.390 8.130 8.310 73,990 +0.06(+0.73%)
Mar 19, 2014 8.510 8.510 8.250 8.250 32,068 -0.35(-4.07%)
Mar 18, 2014 8.440 8.680 8.380 8.600 68,161 -0.02(-0.23%)
Mar 17, 2014 9.070 9.070 8.620 8.620 74,557 -0.44(-4.86%)
Mar 14, 2014 9.210 9.310 9.000 9.060 101,871 +0.04(+0.44%)
Mar 13, 2014 8.670 9.030 8.600 9.020 85,950 +0.39(+4.52%)
Mar 12, 2014 8.490 8.670 8.490 8.630 81,099 +0.28(+3.35%)
Mar 11, 2014 8.420 8.450 8.320 8.350 13,501 +0.02(+0.24%)
Mar 10, 2014 8.360 8.430 8.270 8.330 24,279 -0.09(-1.07%)
Mar 07, 2014 8.450 8.450 8.330 8.420 32,419 -0.12(-1.41%)
Mar 06, 2014 8.500 8.570 8.480 8.540 48,657 +0.14(+1.67%)
Mar 05, 2014 8.380 8.470 8.300 8.400 82,380 +0.06(+0.72%)
Mar 04, 2014 8.260 8.360 8.170 8.340 77,288 +0.02(+0.24%)
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.