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 (%)
Jun 30, 2011 21.82 22.06 21.82 22.03 1,470 +0.24(+1.10%)
Jun 29, 2011 21.51 21.90 21.50 21.79 5,203 +0.38(+1.77%)
Jun 28, 2011 20.92 21.41 20.92 21.41 885 +0.50(+2.39%)
Jun 27, 2011 20.80 20.91 20.74 20.91 954 -0.18(-0.85%)
Jun 24, 2011 21.14 21.14 21.09 21.09 1,118 +0.13(+0.62%)
Jun 23, 2011 21.05 21.05 20.71 20.96 5,985 -0.54(-2.51%)
Jun 22, 2011 21.50 21.50 21.50 21.50 1,199 +0.36(+1.70%)
Jun 21, 2011 20.79 21.14 20.79 21.14 3,011 +0.64(+3.12%)
Jun 20, 2011 20.31 20.50 20.50 20.50 5,636 -0.18(-0.87%)
Jun 17, 2011 20.65 20.72 20.65 20.68 1,292 +0.00(+0.00%)
Jun 16, 2011 20.85 20.85 20.66 20.68 2,919 -0.24(-1.15%)
Jun 15, 2011 21.14 21.14 20.92 20.92 3,836 -0.22(-1.04%)
Jun 14, 2011 20.63 21.14 20.63 21.14 995 +0.44(+2.13%)
Jun 13, 2011 21.20 21.20 20.33 20.70 10,348 -0.41(-1.94%)
Jun 10, 2011 21.04 21.17 21.04 21.11 9,897 -0.32(-1.49%)
Jun 09, 2011 21.39 21.48 21.35 21.43 5,282 +0.07(+0.33%)
Jun 08, 2011 21.00 21.47 21.00 21.36 2,133 +0.01(+0.05%)
Jun 07, 2011 21.00 21.44 21.00 21.35 2,448 -0.09(-0.42%)
Jun 06, 2011 22.15 22.15 21.44 21.44 4,303 -0.70(-3.16%)
Jun 03, 2011 22.05 22.14 22.05 22.14 967 +0.46(+2.12%)
May 24, 2011 21.83 22.04 21.68 21.68 4,971 -0.31(-1.41%)
May 20, 2011 21.75 22.01 21.54 21.99 9,758 +0.24(+1.10%)
May 19, 2011 21.75 21.82 21.58 21.75 6,170 +0.09(+0.42%)
May 18, 2011 20.96 21.69 20.96 21.66 10,935 +0.70(+3.34%)
May 17, 2011 21.05 21.20 20.94 20.96 9,133 -0.30(-1.41%)
May 16, 2011 21.17 21.68 21.17 21.26 5,820 -0.11(-0.51%)
May 13, 2011 21.45 21.76 21.37 21.37 3,066 -0.11(-0.51%)
May 12, 2011 21.40 21.67 21.23 21.48 17,105 -0.15(-0.69%)
May 11, 2011 22.32 22.35 21.60 21.63 13,906 -0.86(-3.82%)
May 10, 2011 22.57 22.58 22.30 22.49 15,422 +0.13(+0.58%)
May 09, 2011 21.70 22.40 21.70 22.36 15,828 +0.66(+3.04%)
May 06, 2011 21.30 22.02 21.29 21.70 10,667 +0.18(+0.84%)
May 05, 2011 21.42 21.81 21.35 21.52 20,492 -0.29(-1.33%)
May 04, 2011 22.27 22.27 21.65 21.81 23,598 -0.64(-2.85%)
May 03, 2011 23.05 23.05 22.32 22.45 21,396 -0.66(-2.86%)
May 02, 2011 23.48 23.11 23.09 23.11 11,802 -0.42(-1.78%)
Apr 29, 2011 23.28 23.60 23.28 23.53 17,744 +0.34(+1.47%)
Apr 28, 2011 22.95 23.38 22.95 23.19 11,009 +0.07(+0.30%)
Apr 27, 2011 23.17 23.18 22.82 23.12 22,122 -0.18(-0.77%)
Apr 26, 2011 23.15 23.42 23.15 23.30 7,645 +0.09(+0.39%)
Apr 25, 2011 23.32 23.22 23.06 23.21 33,234 +0.01(+0.04%)
Apr 21, 2011 23.00 23.20 22.97 23.20 9,622 +0.33(+1.44%)
Apr 20, 2011 22.75 22.98 22.75 22.87 7,023 +0.43(+1.92%)
Apr 19, 2011 22.52 22.52 22.24 22.44 7,274 +0.09(+0.40%)
Apr 18, 2011 22.75 22.75 22.19 22.35 11,343 -0.37(-1.63%)
Apr 15, 2011 22.66 22.75 22.53 22.72 7,815 +0.25(+1.11%)
Apr 14, 2011 22.05 22.47 22.05 22.47 7,832 +0.18(+0.81%)
Apr 13, 2011 22.46 22.46 22.03 22.29 18,996 +0.25(+1.13%)
Apr 12, 2011 22.68 22.68 21.86 22.04 40,794 -0.66(-2.91%)
Apr 11, 2011 23.11 23.25 22.59 22.70 50,796 -0.55(-2.37%)
Apr 08, 2011 23.35 23.61 23.15 23.25 15,685 -0.10(-0.43%)
Apr 07, 2011 23.49 23.49 23.27 23.35 5,163 -0.07(-0.30%)
Apr 06, 2011 24.10 24.10 23.31 23.42 14,311 -0.40(-1.68%)
Apr 05, 2011 23.83 23.91 23.72 23.82 25,668 +0.01(+0.04%)
Apr 04, 2011 23.99 23.99 23.81 23.81 14,881 +0.17(+0.72%)
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.