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 28, 2019 42.30 42.30 42.30 0 +0.60(+1.44%)
Jun 27, 2019 41.90 42.26 41.70 41.70 6,701 -0.65(-1.53%)
Jun 26, 2019 41.98 42.57 41.98 42.35 859 +1.19(+2.89%)
Jun 25, 2019 41.16 41.16 41.16 41.16 100 -0.14(-0.34%)
Jun 24, 2019 41.31 41.31 41.30 41.30 1,159 -0.55(-1.31%)
Jun 21, 2019 41.85 41.85 41.85 41.85 1,106 +0.35(+0.84%)
Jun 20, 2019 41.50 41.50 41.50 41.50 226 +0.65(+1.59%)
Jun 19, 2019 41.12 41.16 40.85 40.85 1,870 -0.09(-0.22%)
Jun 18, 2019 40.33 41.30 40.33 40.94 1,905 +1.04(+2.61%)
Jun 17, 2019 38.95 39.93 38.95 39.90 700 +0.80(+2.05%)
Jun 14, 2019 39.35 39.35 39.10 39.10 1,800 -0.67(-1.68%)
Jun 13, 2019 39.06 39.77 39.06 39.77 3,910 +0.88(+2.26%)
Jun 12, 2019 39.86 39.86 38.89 38.89 6,343 -1.39(-3.45%)
Jun 11, 2019 40.35 40.35 40.27 40.28 350 +0.15(+0.37%)
Jun 10, 2019 40.50 40.56 40.13 40.13 2,389 -0.02(-0.05%)
Jun 07, 2019 40.00 40.15 39.84 40.15 969 -0.32(-0.79%)
Jun 06, 2019 40.42 40.49 39.75 40.47 1,413 +0.10(+0.25%)
Jun 05, 2019 40.57 40.68 39.86 40.37 3,652 -1.03(-2.49%)
Jun 04, 2019 41.28 41.74 41.15 41.40 2,330 +0.43(+1.05%)
Jun 03, 2019 40.53 40.97 40.53 40.97 3,900 -0.29(-0.70%)
May 31, 2019 41.26 41.26 41.26 41.26 653 -0.61(-1.46%)
May 29, 2019 41.87 41.87 41.87 0 -0.45(-1.06%)
May 28, 2019 42.09 42.32 42.09 42.32 2,000 +0.17(+0.40%)
May 27, 2019 42.15 42.15 42.15 42.15 700 -0.02(-0.05%)
May 24, 2019 42.58 42.58 41.95 42.17 1,181 -0.33(-0.78%)
May 23, 2019 43.01 43.01 42.50 42.50 2,213 -2.48(-5.51%)
May 22, 2019 45.68 45.68 44.78 44.98 8,284 -1.54(-3.31%)
May 21, 2019 46.67 46.67 46.23 46.52 650 -0.01(-0.02%)
May 17, 2019 46.53 46.53 46.53 0 -1.42(-2.96%)
May 16, 2019 47.74 47.95 47.74 47.95 600 +0.70(+1.48%)
May 15, 2019 46.73 47.25 46.73 47.25 509 +0.58(+1.24%)
May 14, 2019 46.22 46.87 46.13 46.67 28,900 +1.20(+2.64%)
May 13, 2019 46.25 46.25 45.25 45.47 1,923 -1.15(-2.47%)
May 10, 2019 47.16 47.16 46.62 46.62 203 -0.86(-1.81%)
May 09, 2019 46.94 47.48 46.41 47.48 601 +0.10(+0.21%)
May 08, 2019 47.38 47.80 47.38 47.38 5,533 +0.69(+1.48%)
May 07, 2019 46.30 46.69 46.30 46.69 280 -0.78(-1.64%)
May 06, 2019 47.47 47.47 47.47 1 +0.00(+0.00%)
May 03, 2019 46.47 47.51 46.47 47.47 1,526 +1.18(+2.55%)
May 02, 2019 46.76 46.77 46.02 46.29 16,505 -1.01(-2.14%)
May 01, 2019 48.00 48.00 47.30 47.30 406 -1.61(-3.29%)
Apr 30, 2019 49.60 49.60 48.88 48.91 505 -1.20(-2.39%)
Apr 29, 2019 49.88 50.34 49.88 50.11 710 -0.01(-0.02%)
Apr 26, 2019 50.60 50.60 49.59 50.12 1,400 -1.23(-2.40%)
Apr 25, 2019 51.80 51.80 51.32 51.35 605 -1.09(-2.08%)
Apr 24, 2019 53.60 53.65 52.44 52.44 2,139 -1.46(-2.71%)
Apr 23, 2019 53.10 54.01 53.10 53.90 1,973 +2.15(+4.15%)
Apr 22, 2019 51.75 51.75 51.75 51.75 242 -0.15(-0.29%)
Apr 18, 2019 51.90 51.90 51.90 0 +0.19(+0.37%)
Apr 17, 2019 51.71 51.71 51.71 51.71 300 +0.11(+0.21%)
Apr 16, 2019 51.60 51.60 51.60 51.60 150 -0.07(-0.14%)
Apr 15, 2019 51.67 51.67 51.67 51.67 178 +0.00(+0.00%)
Apr 12, 2019 51.77 51.77 51.64 51.67 325 +0.63(+1.23%)
Apr 11, 2019 50.76 51.04 50.76 51.04 750 -0.27(-0.53%)
Apr 10, 2019 50.80 51.35 50.80 51.31 12,311 +0.61(+1.20%)
Apr 09, 2019 50.42 50.70 50.42 50.70 300 -0.37(-0.72%)
Apr 08, 2019 51.16 51.26 51.07 51.07 5,583 +0.22(+0.43%)
Apr 05, 2019 49.62 50.85 49.62 50.85 1,289 +2.73(+5.67%)
Apr 04, 2019 48.12 48.12 48.12 48.12 120 -0.29(-0.60%)
Apr 03, 2019 49.35 49.35 48.41 48.41 2,200 -1.19(-2.40%)
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.