Skip to main content

BMO Junior Gold Index ETF (TSX: ZJG )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.44 44.60 43.33 44.40 6,111 +1.55(+3.62%)
May 30, 2019 41.86 42.85 41.86 42.85 1,394 +0.68(+1.61%)
May 29, 2019 41.97 42.17 41.97 42.17 2,234 +0.42(+1.01%)
May 28, 2019 42.00 42.10 41.74 41.75 3,887 -0.24(-0.57%)
May 24, 2019 41.99 41.99 41.99 0 -0.11(-0.26%)
May 23, 2019 42.07 42.97 42.07 42.10 1,316 +0.25(+0.60%)
May 22, 2019 42.30 42.30 41.85 41.85 2,011 -0.87(-2.04%)
May 21, 2019 42.91 42.91 42.56 42.72 6,485 -0.60(-1.39%)
May 17, 2019 43.32 43.32 43.32 0 +0.49(+1.14%)
May 16, 2019 42.95 42.95 42.75 42.83 1,963 -0.99(-2.26%)
May 15, 2019 44.01 44.03 43.82 43.82 1,309 +0.32(+0.74%)
May 14, 2019 43.92 43.92 43.20 43.50 2,420 -0.87(-1.96%)
May 13, 2019 42.97 44.37 42.93 44.37 4,192 +1.36(+3.16%)
May 10, 2019 42.64 43.01 42.64 43.01 295 +0.18(+0.42%)
May 09, 2019 43.23 43.23 42.83 42.83 826 +0.21(+0.49%)
May 08, 2019 43.40 43.63 42.61 42.62 2,982 -0.72(-1.66%)
May 07, 2019 42.80 43.45 42.75 43.34 839 +0.64(+1.50%)
May 06, 2019 42.80 42.95 42.70 42.70 1,200 -0.80(-1.84%)
May 03, 2019 43.00 43.50 42.95 43.50 2,669 +0.90(+2.11%)
May 02, 2019 42.97 42.97 42.44 42.60 7,963 -0.80(-1.84%)
May 01, 2019 43.47 43.79 43.00 43.40 3,716 -0.58(-1.32%)
Apr 30, 2019 43.68 43.98 43.68 43.98 392 +0.32(+0.73%)
Apr 29, 2019 44.58 44.60 43.60 43.66 12,020 -1.49(-3.30%)
Apr 26, 2019 44.13 45.15 44.13 45.15 5,346 +1.57(+3.60%)
Apr 25, 2019 44.05 44.05 43.58 43.58 2,179 -0.28(-0.64%)
Apr 24, 2019 43.86 43.86 43.86 43.86 309 +0.96(+2.24%)
Apr 23, 2019 42.83 43.07 42.71 42.90 2,370 -0.15(-0.35%)
Apr 22, 2019 44.05 44.13 43.05 43.05 3,629 -1.22(-2.76%)
Apr 18, 2019 44.27 44.27 44.27 0 -0.41(-0.92%)
Apr 17, 2019 44.50 44.68 44.25 44.68 4,350 +0.15(+0.34%)
Apr 16, 2019 45.13 45.27 44.50 44.53 3,102 -1.13(-2.47%)
Apr 15, 2019 45.30 45.83 45.15 45.66 2,123 -0.03(-0.07%)
Apr 12, 2019 46.05 46.05 45.69 45.69 2,310 -0.61(-1.32%)
Apr 11, 2019 46.57 46.70 46.30 46.30 2,499 -1.50(-3.14%)
Apr 10, 2019 47.80 47.80 47.80 47.80 131 +0.32(+0.67%)
Apr 09, 2019 47.48 47.52 47.48 47.48 813 +0.38(+0.81%)
Apr 08, 2019 47.07 47.25 46.81 47.10 3,716 +0.32(+0.68%)
Apr 05, 2019 46.78 46.78 46.78 46.78 465 +0.10(+0.21%)
Apr 04, 2019 44.98 46.68 44.85 46.68 6,111 +1.28(+2.82%)
Apr 03, 2019 45.76 46.00 45.40 45.40 5,018 -0.47(-1.02%)
Apr 02, 2019 45.43 45.92 45.43 45.87 4,211 +0.47(+1.04%)
Apr 01, 2019 47.08 47.08 45.40 45.40 7,673 -1.77(-3.75%)
Mar 29, 2019 47.92 48.03 47.16 47.17 5,800 -0.83(-1.73%)
Mar 28, 2019 48.92 48.95 48.00 48.00 1,614 -1.75(-3.52%)
Mar 27, 2019 50.04 50.04 49.70 49.75 2,151 -0.33(-0.66%)
Mar 26, 2019 49.83 50.15 49.47 50.08 716 -0.22(-0.44%)
Mar 25, 2019 49.28 50.30 49.28 50.30 3,941 +1.24(+2.53%)
Mar 22, 2019 48.51 49.50 48.51 49.06 5,605 +0.41(+0.84%)
Mar 21, 2019 48.72 48.79 47.97 48.65 3,377 +0.03(+0.06%)
Mar 20, 2019 47.65 48.62 47.11 48.62 2,750 +1.01(+2.12%)
Mar 19, 2019 47.80 47.80 47.44 47.61 1,743 +0.07(+0.15%)
Mar 18, 2019 48.26 48.26 47.52 47.54 2,331 -0.39(-0.81%)
Mar 15, 2019 48.58 48.80 47.68 47.93 2,345 -0.06(-0.13%)
Mar 14, 2019 48.59 48.76 47.99 47.99 8,559 -1.48(-2.99%)
Mar 13, 2019 49.69 49.93 49.06 49.47 6,617 -0.05(-0.10%)
Mar 12, 2019 48.35 49.62 48.35 49.52 10,875 +1.37(+2.85%)
Mar 11, 2019 49.04 49.04 47.95 48.15 20,919 -0.80(-1.63%)
Mar 08, 2019 47.64 49.06 47.43 48.95 12,383 +2.11(+4.50%)
Mar 07, 2019 45.63 46.84 45.60 46.84 3,556 +1.11(+2.43%)
Mar 06, 2019 46.49 46.52 45.73 45.73 3,253 -0.59(-1.27%)
Mar 05, 2019 46.18 46.49 46.18 46.32 1,681 +0.10(+0.22%)
Mar 04, 2019 45.82 46.40 45.32 46.22 6,582 -0.13(-0.28%)
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.