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 )

83.20 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 29, 2015 6.360 6.370 6.310 6.310 2,140 +0.04(+0.64%)
May 28, 2015 6.160 6.280 6.160 6.270 8,300 +0.02(+0.32%)
May 27, 2015 6.270 6.270 6.250 6.250 1,129 +0.05(+0.81%)
May 26, 2015 6.270 6.270 6.200 6.200 17,086 -0.15(-2.36%)
May 25, 2015 6.350 6.350 6.350 6.350 100 -0.03(-0.47%)
May 22, 2015 6.360 6.380 6.340 6.380 1,600 +0.06(+0.95%)
May 21, 2015 6.380 6.380 6.320 6.320 10,915 -0.07(-1.10%)
May 20, 2015 6.350 6.390 6.350 6.390 2,799 +0.05(+0.79%)
May 19, 2015 6.400 6.410 6.330 6.340 7,354 -0.12(-1.86%)
May 15, 2015 6.460 6.460 6.460 0 +0.04(+0.62%)
May 14, 2015 6.490 6.560 6.420 6.420 9,672 -0.03(-0.47%)
May 13, 2015 6.360 6.500 6.360 6.450 37,174 +0.14(+2.22%)
May 12, 2015 6.270 6.310 6.270 6.310 6,283 +0.07(+1.12%)
May 11, 2015 6.220 6.300 6.210 6.240 6,571 +0.04(+0.65%)
May 08, 2015 6.120 6.200 6.120 6.200 3,445 +0.11(+1.81%)
May 07, 2015 6.050 6.100 6.010 6.090 15,483 +0.04(+0.66%)
May 06, 2015 6.100 6.100 6.040 6.050 5,456 -0.13(-2.10%)
May 05, 2015 6.280 6.300 6.180 6.180 15,900 -0.07(-1.12%)
May 04, 2015 6.230 6.300 6.220 6.250 8,545 +0.12(+1.96%)
May 01, 2015 6.080 6.160 6.080 6.130 2,844 +0.02(+0.33%)
Apr 30, 2015 6.150 6.150 6.100 6.110 13,608 -0.13(-2.08%)
Apr 29, 2015 6.310 6.130 6.240 27,270 +0.04(+0.65%)
Apr 28, 2015 6.050 6.200 6.040 6.200 40,603 +0.16(+2.65%)
Apr 27, 2015 5.930 6.120 5.930 6.040 46,220 +0.12(+2.03%)
Apr 24, 2015 6.050 6.050 5.920 5.920 33,460 -0.16(-2.63%)
Apr 23, 2015 5.950 6.080 5.950 6.080 94,022 +0.13(+2.18%)
Apr 22, 2015 6.140 6.140 5.950 5.950 35,220 -0.23(-3.72%)
Apr 21, 2015 6.070 6.200 6.070 6.180 38,300 +0.09(+1.48%)
Apr 20, 2015 6.040 6.090 5.980 6.090 18,606 +0.00(+0.00%)
Apr 17, 2015 6.140 6.150 6.090 6.090 6,040 +0.00(+0.00%)
Apr 16, 2015 6.220 6.220 6.070 6.090 48,496 -0.05(-0.81%)
Apr 15, 2015 6.060 6.160 6.060 6.140 10,610 +0.15(+2.50%)
Apr 14, 2015 6.000 6.070 5.990 5.990 4,640 -0.11(-1.80%)
Apr 13, 2015 6.130 6.170 6.100 6.100 4,805 -0.02(-0.33%)
Apr 10, 2015 6.150 6.210 6.120 6.120 4,140 +0.06(+0.99%)
Apr 09, 2015 6.030 6.060 6.020 6.060 2,764 -0.03(-0.49%)
Apr 08, 2015 6.170 6.170 6.070 6.090 16,345 -0.08(-1.30%)
Apr 07, 2015 6.220 6.260 6.170 6.170 4,383 -0.12(-1.91%)
Apr 06, 2015 6.230 6.330 6.230 6.290 19,037 +0.19(+3.11%)
Apr 02, 2015 6.100 6.100 6.100 0 -0.11(-1.77%)
Apr 01, 2015 5.960 6.210 5.950 6.210 22,725 +0.39(+6.70%)
Mar 31, 2015 5.920 5.990 5.820 5.820 13,432 -0.17(-2.84%)
Mar 30, 2015 6.000 6.010 5.930 5.990 13,573 -0.18(-2.92%)
Mar 27, 2015 6.040 6.170 5.910 6.170 10,251 +0.07(+1.15%)
Mar 26, 2015 6.360 6.370 6.100 6.100 8,325 -0.19(-3.02%)
Mar 25, 2015 6.450 6.450 6.290 6.290 4,650 -0.10(-1.56%)
Mar 24, 2015 6.410 6.430 6.340 6.390 7,626 +0.00(+0.00%)
Mar 23, 2015 6.280 6.390 6.270 6.390 20,516 +0.19(+3.06%)
Mar 20, 2015 6.080 6.280 6.080 6.200 33,392 +0.12(+1.97%)
Mar 19, 2015 5.920 6.080 5.910 6.080 11,612 +0.16(+2.70%)
Mar 18, 2015 5.750 6.000 5.700 5.920 13,786 +0.18(+3.14%)
Mar 17, 2015 5.810 5.910 5.740 5.740 7,273 -0.17(-2.88%)
Mar 16, 2015 5.860 5.910 5.820 5.910 5,213 +0.02(+0.34%)
Mar 13, 2015 5.840 5.910 5.690 5.890 4,464 +0.08(+1.38%)
Mar 12, 2015 5.890 5.890 5.690 5.810 12,598 +0.00(+0.00%)
Mar 11, 2015 5.510 5.850 5.410 5.810 29,249 +0.31(+5.64%)
Mar 10, 2015 5.660 5.730 5.470 5.500 39,587 -0.20(-3.51%)
Mar 09, 2015 6.020 6.020 5.700 5.700 67,289 -0.31(-5.16%)
Mar 06, 2015 6.250 6.250 5.990 6.010 71,869 -0.36(-5.65%)
Mar 05, 2015 6.370 6.470 6.370 6.370 8,209 +0.00(+0.00%)
Mar 04, 2015 6.470 6.330 6.370 19,186 -0.10(-1.55%)
Mar 03, 2015 6.570 6.570 6.440 6.470 18,351 -0.09(-1.37%)
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.