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, 2014 29.61 29.61 29.61 0 +0.00(+0.00%)
Jun 26, 2014 29.61 29.61 29.61 40 +0.01(+0.03%)
Jun 25, 2014 29.60 29.60 29.60 29.60 230 -0.60(-1.99%)
Jun 24, 2014 30.20 30.20 30.20 30.20 187 -0.06(-0.20%)
Jun 20, 2014 30.26 30.26 30.26 117 +0.07(+0.23%)
Jun 19, 2014 30.20 30.20 30.18 30.19 1,333 +0.18(+0.60%)
Jun 18, 2014 31.00 31.00 30.00 30.01 1,820 -0.13(-0.43%)
Jun 17, 2014 30.22 30.22 30.14 30.14 417 +0.18(+0.60%)
Jun 16, 2014 30.00 30.00 29.96 29.96 2,987 +0.21(+0.71%)
Jun 13, 2014 29.50 29.75 29.49 29.75 3,704 +0.35(+1.19%)
Jun 12, 2014 29.14 29.50 29.14 29.40 725 +0.40(+1.38%)
Jun 11, 2014 29.00 29.00 29.00 29.00 1,375 -0.10(-0.34%)
Jun 10, 2014 29.10 29.10 29.03 29.10 318 +0.07(+0.24%)
Jun 06, 2014 29.03 29.03 29.03 29.03 241 +0.33(+1.15%)
Jun 05, 2014 28.50 28.70 28.50 28.70 401 +0.20(+0.70%)
Jun 04, 2014 28.48 28.50 28.48 28.50 505 +0.15(+0.53%)
Jun 03, 2014 28.35 28.35 28.35 28.35 300 +0.24(+0.85%)
Jun 02, 2014 28.11 28.11 28.11 28.11 148 +0.01(+0.04%)
May 30, 2014 28.29 28.29 28.02 28.10 1,710 +0.26(+0.93%)
May 27, 2014 27.84 27.84 27.84 185 +0.05(+0.18%)
May 23, 2014 27.79 27.79 27.79 113 +0.16(+0.58%)
May 21, 2014 27.63 27.63 27.63 27.63 85 +0.46(+1.69%)
May 20, 2014 26.96 27.30 26.96 27.17 4,434 +0.08(+0.30%)
May 16, 2014 27.09 27.09 27.09 0 -0.02(-0.07%)
May 15, 2014 27.32 27.32 27.11 27.11 302 -0.43(-1.56%)
May 14, 2014 27.81 27.81 27.54 27.54 1,221 -0.43(-1.54%)
May 13, 2014 28.00 28.00 27.97 27.97 360 +0.32(+1.16%)
May 12, 2014 27.72 27.72 27.65 27.65 265 -0.60(-2.12%)
May 07, 2014 28.25 28.25 28.25 50 -0.06(-0.21%)
May 05, 2014 28.31 28.31 28.31 40 -0.13(-0.46%)
May 02, 2014 28.35 28.44 28.35 28.44 1,125 +0.34(+1.21%)
May 01, 2014 28.10 28.10 28.10 28.10 325 -0.30(-1.06%)
Apr 30, 2014 28.28 28.40 28.25 28.40 1,397 -0.08(-0.28%)
Apr 29, 2014 28.40 28.48 28.40 28.48 2,048 +0.46(+1.64%)
Apr 28, 2014 28.79 28.79 28.02 28.02 1,024 -0.30(-1.06%)
Apr 25, 2014 28.80 28.80 28.32 28.32 216 -0.51(-1.77%)
Apr 24, 2014 29.48 29.48 28.70 28.83 2,305 +0.11(+0.38%)
Apr 23, 2014 28.55 28.72 28.55 28.72 475 +0.17(+0.60%)
Apr 22, 2014 28.19 28.55 28.19 28.55 2,671 +0.14(+0.49%)
Apr 21, 2014 28.35 28.41 28.35 28.41 810 +0.08(+0.28%)
Apr 17, 2014 28.33 28.33 28.33 0 +0.49(+1.76%)
Apr 16, 2014 27.84 27.84 27.80 27.84 0 +0.47(+1.72%)
Apr 15, 2014 27.48 27.54 27.20 27.37 3,320 +0.07(+0.26%)
Apr 14, 2014 26.81 27.30 26.81 27.30 3,075 +0.51(+1.90%)
Apr 11, 2014 26.93 26.93 26.79 26.79 240 +0.12(+0.45%)
Apr 10, 2014 27.09 27.09 26.67 26.67 692 -0.33(-1.22%)
Apr 09, 2014 26.98 27.00 26.98 27.00 934 +0.00(+0.00%)
Apr 07, 2014 27.00 27.00 27.00 50 -0.05(-0.18%)
Apr 04, 2014 27.64 27.64 27.05 27.05 2,725 -0.34(-1.24%)
Apr 03, 2014 27.40 27.40 27.39 27.39 375 +0.14(+0.51%)
Apr 02, 2014 27.19 27.25 27.19 27.25 611 +0.30(+1.11%)
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.