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 31, 2017 8.030 8.030 7.900 7.990 122,123 -0.01(-0.12%)
May 30, 2017 8.030 8.060 7.980 8.000 20,494 -0.10(-1.23%)
May 29, 2017 8.140 8.140 8.100 8.100 3,920 -0.04(-0.49%)
May 26, 2017 8.260 8.260 8.140 8.140 15,377 -0.05(-0.61%)
May 25, 2017 8.130 8.200 8.060 8.190 16,785 -0.01(-0.12%)
May 24, 2017 8.180 8.230 7.930 8.200 26,453 -0.04(-0.49%)
May 23, 2017 8.470 8.500 8.160 8.240 45,493 -0.20(-2.37%)
May 19, 2017 8.570 8.570 8.390 8.440 23,570 -0.05(-0.59%)
May 18, 2017 8.570 8.570 8.440 8.490 23,182 -0.14(-1.62%)
May 17, 2017 8.630 8.715 8.530 8.630 48,504 +0.14(+1.65%)
May 16, 2017 8.500 8.520 8.420 8.490 18,135 +0.07(+0.83%)
May 15, 2017 8.610 8.610 8.250 8.420 31,322 -0.01(-0.12%)
May 12, 2017 8.430 8.520 8.390 8.430 40,404 +0.12(+1.44%)
May 11, 2017 8.160 8.340 8.150 8.310 49,737 +0.24(+2.97%)
May 10, 2017 8.020 8.130 7.970 8.070 49,667 +0.22(+2.80%)
May 09, 2017 7.750 7.850 7.680 7.850 17,651 +0.04(+0.51%)
May 08, 2017 7.810 7.810 7.650 7.810 38,827 +0.02(+0.26%)
May 05, 2017 7.680 7.830 7.650 7.790 50,778 +0.16(+2.10%)
May 04, 2017 7.760 7.770 7.540 7.630 89,409 -0.27(-3.42%)
May 03, 2017 7.980 8.060 7.850 7.900 47,493 -0.13(-1.62%)
May 02, 2017 8.090 8.170 8.010 8.030 62,267 -0.03(-0.37%)
May 01, 2017 8.210 8.220 7.880 8.060 70,051 -0.25(-3.01%)
Apr 28, 2017 8.140 8.400 8.140 8.310 32,160 +0.17(+2.09%)
Apr 27, 2017 8.240 8.240 8.010 8.140 40,863 -0.11(-1.33%)
Apr 26, 2017 8.170 8.310 7.950 8.250 91,395 +0.01(+0.12%)
Apr 25, 2017 8.400 8.400 8.020 8.240 102,205 -0.31(-3.63%)
Apr 24, 2017 8.660 8.660 8.480 8.550 58,099 -0.27(-3.06%)
Apr 21, 2017 8.820 8.850 8.750 8.820 19,785 +0.01(+0.11%)
Apr 20, 2017 8.820 8.900 8.780 8.810 46,627 -0.04(-0.45%)
Apr 19, 2017 9.000 9.000 8.590 8.850 78,763 -0.23(-2.53%)
Apr 18, 2017 9.010 9.180 8.920 9.080 35,225 +0.05(+0.55%)
Apr 17, 2017 9.110 9.110 8.860 9.030 192,438 -0.11(-1.20%)
Apr 13, 2017 9.340 9.340 9.090 9.140 192,196 -0.23(-2.45%)
Apr 12, 2017 9.290 9.370 9.170 9.370 85,860 +0.09(+0.97%)
Apr 11, 2017 9.200 9.310 9.110 9.280 322,843 +0.23(+2.54%)
Apr 10, 2017 8.980 9.070 8.900 9.050 43,894 +0.01(+0.11%)
Apr 07, 2017 9.250 9.250 8.920 9.040 121,332 -0.03(-0.33%)
Apr 06, 2017 9.140 9.150 8.980 9.070 64,780 -0.06(-0.66%)
Apr 05, 2017 8.970 9.190 8.900 9.130 124,121 +0.08(+0.88%)
Apr 04, 2017 9.080 9.130 9.010 9.050 78,752 +0.01(+0.11%)
Apr 03, 2017 8.870 9.060 8.870 9.040 74,761 +0.16(+1.80%)
Mar 31, 2017 8.760 8.980 8.720 8.880 23,711 +0.12(+1.37%)
Mar 30, 2017 8.770 8.810 8.720 8.760 40,093 -0.14(-1.57%)
Mar 29, 2017 8.780 8.940 8.770 8.900 72,360 +0.15(+1.71%)
Mar 28, 2017 8.980 8.980 8.620 8.750 79,673 -0.21(-2.34%)
Mar 27, 2017 9.080 9.080 8.880 8.960 53,903 +0.13(+1.47%)
Mar 24, 2017 8.820 8.940 8.750 8.830 36,695 +0.01(+0.11%)
Mar 23, 2017 9.030 9.030 8.600 8.820 102,020 -0.15(-1.67%)
Mar 22, 2017 9.100 9.110 8.940 8.970 101,567 -0.08(-0.88%)
Mar 21, 2017 8.940 9.220 8.940 9.050 105,548 +0.10(+1.12%)
Mar 20, 2017 8.710 8.950 8.710 8.950 25,096 +0.25(+2.87%)
Mar 17, 2017 9.050 9.100 8.650 8.700 96,827 -0.35(-3.87%)
Mar 16, 2017 9.290 9.290 8.980 9.050 126,539 -0.05(-0.55%)
Mar 15, 2017 8.420 9.140 8.350 9.100 188,342 +0.72(+8.59%)
Mar 14, 2017 8.750 8.880 8.340 8.380 134,566 -0.36(-4.12%)
Mar 13, 2017 8.450 8.830 8.360 8.740 113,917 +0.36(+4.30%)
Mar 10, 2017 8.090 8.420 8.050 8.380 86,819 +0.32(+3.97%)
Mar 09, 2017 8.140 8.210 8.040 8.060 116,796 -0.06(-0.74%)
Mar 08, 2017 8.020 8.250 8.000 8.120 93,139 -0.06(-0.73%)
Mar 07, 2017 8.060 8.320 7.940 8.180 85,235 -0.01(-0.12%)
Mar 06, 2017 8.530 8.530 7.990 8.190 188,798 -0.33(-3.87%)
Mar 03, 2017 8.190 8.600 8.130 8.520 133,270 +0.27(+3.27%)
Mar 02, 2017 8.680 8.760 8.200 8.250 135,299 -0.57(-6.46%)
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.