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, 2015 17.96 17.96 17.96 5 +0.09(+0.50%)
Jun 29, 2015 17.52 17.87 17.52 17.87 6,549 -0.35(-1.92%)
Jun 26, 2015 18.26 18.26 18.22 18.22 1,588 -0.34(-1.83%)
Jun 23, 2015 18.56 18.56 18.56 55 +0.27(+1.48%)
Jun 22, 2015 18.28 18.29 18.28 18.29 400 +0.07(+0.38%)
Jun 19, 2015 18.33 18.33 18.22 18.22 1,130 -0.10(-0.55%)
Jun 18, 2015 18.50 18.50 18.32 18.32 3,409 -0.71(-3.73%)
Jun 11, 2015 19.03 19.03 19.03 0 -0.15(-0.78%)
Jun 10, 2015 19.10 19.20 19.10 19.18 2,482 +0.30(+1.59%)
Jun 09, 2015 18.85 18.88 18.85 18.88 450 +0.02(+0.11%)
Jun 08, 2015 18.61 18.86 18.61 18.86 2,382 +0.34(+1.84%)
Jun 05, 2015 18.52 18.52 18.52 18.52 100 -0.48(-2.53%)
Jun 04, 2015 19.00 19.00 19.00 19.00 280 -0.20(-1.04%)
Jun 03, 2015 19.20 19.20 19.20 19.20 1,580 +0.00(+0.00%)
Jun 02, 2015 18.95 19.20 18.95 19.20 473 +0.40(+2.13%)
Jun 01, 2015 19.67 19.67 18.80 18.80 374 -0.07(-0.37%)
May 27, 2015 18.87 18.87 18.87 0 -0.41(-2.13%)
May 22, 2015 19.28 19.28 19.28 0 +0.00(+0.00%)
May 21, 2015 19.23 19.28 19.23 19.28 1,300 +0.48(+2.55%)
May 20, 2015 18.74 18.87 18.74 18.80 453 +0.00(+0.00%)
May 15, 2015 18.80 18.80 18.80 50 -0.21(-1.10%)
May 14, 2015 19.01 19.01 19.01 19.01 280 -0.09(-0.47%)
May 13, 2015 19.10 19.10 19.10 19.10 5,250 -0.13(-0.68%)
May 12, 2015 18.98 19.23 18.98 19.23 1,949 +0.19(+1.00%)
May 11, 2015 19.04 19.04 19.04 19.04 800 -0.11(-0.57%)
May 08, 2015 18.94 19.15 18.67 19.15 1,887 +0.21(+1.11%)
May 07, 2015 19.01 19.01 18.94 18.94 678 -0.37(-1.92%)
May 06, 2015 19.72 19.72 19.31 19.31 1,892 -0.40(-2.03%)
May 05, 2015 20.22 20.22 19.71 19.71 5,600 +0.19(+0.97%)
May 04, 2015 19.52 19.52 19.52 19.52 200 -0.53(-2.64%)
May 01, 2015 20.00 20.05 20.00 20.05 6,970 +0.03(+0.15%)
Apr 30, 2015 19.99 20.05 19.99 20.02 9,350 +0.39(+1.99%)
Apr 29, 2015 19.16 19.63 19.16 19.63 446 +0.51(+2.67%)
Apr 28, 2015 19.15 19.15 19.12 19.12 325 -0.08(-0.42%)
Apr 27, 2015 19.77 19.77 19.20 19.20 450 -0.14(-0.72%)
Apr 24, 2015 19.46 19.50 19.30 19.34 1,706 +0.12(+0.62%)
Apr 23, 2015 19.22 19.22 19.22 19.22 125 -0.23(-1.18%)
Apr 22, 2015 19.71 19.71 19.27 19.45 2,786 -0.05(-0.26%)
Apr 21, 2015 20.18 20.18 19.50 19.50 5,376 -0.46(-2.30%)
Apr 20, 2015 20.02 20.02 19.96 19.96 574 +0.20(+1.01%)
Apr 17, 2015 19.82 19.82 19.76 19.76 1,413 -0.39(-1.94%)
Apr 16, 2015 20.50 20.50 20.00 20.15 1,244 -0.27(-1.32%)
Apr 15, 2015 20.00 20.50 20.00 20.42 2,696 +0.66(+3.34%)
Apr 14, 2015 19.72 19.80 19.72 19.76 2,130 +0.39(+2.01%)
Apr 13, 2015 19.70 19.70 19.37 19.37 2,478 -0.09(-0.46%)
Apr 10, 2015 19.46 19.46 19.46 19.46 110 +0.01(+0.05%)
Apr 09, 2015 19.39 19.46 19.39 19.45 1,066 +0.24(+1.25%)
Apr 08, 2015 19.21 19.21 19.21 19.21 420 -0.23(-1.18%)
Apr 07, 2015 18.99 19.60 18.99 19.44 2,661 +0.44(+2.32%)
Apr 06, 2015 18.89 18.98 18.89 19.00 1,295 +0.39(+2.10%)
Apr 02, 2015 18.61 18.61 18.61 0 +0.18(+0.98%)
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.