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 29, 2018 14.95 14.95 14.95 0 -0.05(-0.33%)
Jun 28, 2018 15.00 15.00 15.00 15.00 525 -0.10(-0.66%)
Jun 27, 2018 14.91 15.25 14.91 15.10 25,584 +0.34(+2.30%)
Jun 26, 2018 14.25 14.76 14.25 14.76 5,050 +0.32(+2.22%)
Jun 25, 2018 14.56 14.79 14.42 14.44 7,366 -0.34(-2.30%)
Jun 22, 2018 14.93 14.99 14.65 14.78 8,836 +0.41(+2.85%)
Jun 21, 2018 14.35 14.37 14.35 14.37 1,050 -0.33(-2.24%)
Jun 20, 2018 14.43 14.70 14.43 14.70 1,005 +0.28(+1.94%)
Jun 19, 2018 14.20 14.43 14.19 14.42 4,058 +0.02(+0.14%)
Jun 18, 2018 14.04 14.40 14.04 14.40 2,300 +0.29(+2.06%)
Jun 15, 2018 14.44 14.02 14.11 4,649 -0.33(-2.29%)
Jun 14, 2018 14.64 14.64 14.44 14.44 2,130 -0.08(-0.55%)
Jun 13, 2018 14.43 14.52 14.43 14.52 1,400 -0.15(-1.02%)
Jun 12, 2018 14.67 14.67 14.67 14.67 100 -0.01(-0.07%)
Jun 11, 2018 14.26 14.68 14.26 14.68 12,100 +0.11(+0.75%)
Jun 08, 2018 14.62 14.62 14.52 14.57 630 -0.25(-1.69%)
Jun 07, 2018 14.61 14.82 14.61 14.82 5,576 +0.38(+2.63%)
Jun 06, 2018 14.30 14.44 4,646 -0.08(-0.55%)
Jun 05, 2018 14.30 14.52 14.30 14.52 1,755 +0.20(+1.40%)
Jun 04, 2018 14.68 14.70 14.22 14.32 8,574 -0.28(-1.92%)
Jun 01, 2018 14.90 14.92 14.60 14.60 1,246 -0.22(-1.48%)
May 31, 2018 14.85 14.97 14.78 14.82 2,761 -0.08(-0.54%)
May 30, 2018 14.80 14.90 14.68 14.90 3,519 +0.40(+2.76%)
May 29, 2018 14.45 14.51 14.45 14.50 3,326 +0.12(+0.83%)
May 28, 2018 14.33 14.40 14.33 14.38 1,502 +0.07(+0.49%)
May 25, 2018 14.26 14.40 14.20 14.31 16,267 -0.56(-3.77%)
May 24, 2018 14.81 14.96 14.81 14.87 7,849 -0.16(-1.06%)
May 23, 2018 15.15 15.15 14.98 15.03 6,779 -0.11(-0.73%)
May 22, 2018 15.61 15.64 15.14 15.14 16,236 -0.27(-1.75%)
May 18, 2018 15.41 15.41 15.41 0 +0.03(+0.20%)
May 17, 2018 15.38 15.47 15.22 15.38 20,961 +0.37(+2.47%)
May 16, 2018 14.81 15.01 14.80 15.01 13,963 +0.10(+0.67%)
May 15, 2018 14.81 14.91 14.81 14.91 1,600 +0.12(+0.81%)
May 14, 2018 14.81 14.83 14.72 14.79 4,995 +0.16(+1.09%)
May 11, 2018 14.78 14.78 14.60 14.63 3,532 -0.08(-0.54%)
May 10, 2018 14.76 14.77 14.67 14.71 5,475 -0.05(-0.34%)
May 09, 2018 14.94 15.02 14.76 14.76 15,122 +0.19(+1.30%)
May 08, 2018 14.31 14.57 14.08 14.57 10,767 +0.24(+1.67%)
May 07, 2018 14.20 14.63 14.20 14.33 12,976 +0.21(+1.49%)
May 04, 2018 13.90 14.19 13.90 14.12 3,947 +0.25(+1.80%)
May 03, 2018 14.01 14.04 13.80 13.87 2,453 -0.32(-2.26%)
May 02, 2018 14.11 14.27 14.07 14.19 7,520 +0.19(+1.36%)
May 01, 2018 14.01 14.01 14.00 14.00 11,079 -0.13(-0.92%)
Apr 30, 2018 14.10 14.13 14.10 14.13 2,430 +0.00(+0.00%)
Apr 27, 2018 14.13 14.13 14.13 14.13 124 -0.08(-0.56%)
Apr 26, 2018 14.33 14.33 14.21 14.21 1,480 +0.07(+0.50%)
Apr 25, 2018 13.90 14.16 13.90 14.14 3,360 +0.16(+1.14%)
Apr 24, 2018 14.10 14.18 13.90 13.98 3,951 -0.09(-0.64%)
Apr 23, 2018 13.82 14.07 13.82 14.07 5,207 +0.30(+2.18%)
Apr 20, 2018 13.61 13.84 13.61 13.77 5,680 -0.02(-0.15%)
Apr 19, 2018 13.95 13.95 13.63 13.79 11,239 +0.05(+0.36%)
Apr 18, 2018 13.46 13.86 13.31 13.74 7,073 +0.57(+4.33%)
Apr 17, 2018 12.91 13.21 12.91 13.17 3,272 +0.14(+1.07%)
Apr 16, 2018 13.10 13.10 13.00 13.03 5,731 -0.05(-0.38%)
Apr 13, 2018 12.95 13.10 12.95 13.08 1,917 +0.21(+1.63%)
Apr 12, 2018 12.87 12.87 12.86 12.87 650 +0.08(+0.63%)
Apr 11, 2018 12.54 12.81 12.54 12.79 2,175 +0.78(+6.49%)
Apr 10, 2018 12.01 12.01 12.01 12.01 1,000 +0.08(+0.67%)
Apr 06, 2018 11.93 11.93 11.93 10 -0.32(-2.61%)
Apr 05, 2018 12.08 12.30 12.08 12.25 2,730 +0.47(+3.99%)
Apr 04, 2018 11.76 11.78 11.60 11.78 875 +0.12(+1.03%)
Apr 03, 2018 11.66 11.66 11.66 11.66 765 +0.03(+0.26%)
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.