Skip to main content

BMO Junior Gold Index ETF (TSX: ZJG )

77.10 -0.85 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.230 8.270 8.120 8.140 29,568 -0.23(-2.75%)
Jul 30, 2014 8.420 8.420 8.240 8.370 46,805 -0.13(-1.53%)
Jul 29, 2014 8.600 8.600 8.450 8.500 42,339 -0.05(-0.58%)
Jul 28, 2014 8.440 8.550 8.400 8.550 44,496 +0.10(+1.18%)
Jul 25, 2014 8.140 8.450 8.140 8.450 36,065 +0.33(+4.06%)
Jul 24, 2014 8.240 8.240 8.060 8.120 38,563 -0.19(-2.29%)
Jul 23, 2014 8.370 8.440 8.270 8.310 42,634 -0.06(-0.72%)
Jul 22, 2014 8.450 8.480 8.370 8.370 20,716 -0.10(-1.18%)
Jul 21, 2014 8.500 8.500 8.380 8.470 18,382 -0.01(-0.12%)
Jul 18, 2014 8.430 8.480 8.370 8.480 23,225 -0.10(-1.17%)
Jul 17, 2014 8.350 8.580 8.330 8.580 49,909 +0.33(+4.00%)
Jul 16, 2014 8.260 8.330 8.220 8.250 31,448 +0.02(+0.24%)
Jul 15, 2014 8.540 8.610 8.210 8.230 43,558 -0.31(-3.63%)
Jul 14, 2014 8.470 8.680 8.440 8.540 48,016 -0.27(-3.06%)
Jul 11, 2014 8.570 8.810 8.570 8.810 54,853 +0.25(+2.92%)
Jul 10, 2014 8.980 9.010 8.550 8.560 83,023 -0.19(-2.17%)
Jul 09, 2014 8.560 8.780 8.550 8.750 56,850 +0.30(+3.55%)
Jul 08, 2014 8.520 8.520 8.330 8.450 20,975 +0.00(+0.00%)
Jul 07, 2014 8.510 8.570 8.450 8.450 16,891 -0.15(-1.74%)
Jul 04, 2014 8.620 8.620 8.530 8.600 16,699 +0.03(+0.35%)
Jul 03, 2014 8.530 8.610 8.480 8.570 28,338 -0.03(-0.35%)
Jul 02, 2014 8.610 8.680 8.550 8.600 27,693 -0.06(-0.69%)
Jun 30, 2014 8.660 8.660 8.660 0 +0.22(+2.61%)
Jun 27, 2014 8.500 8.510 8.360 8.440 7,350 -0.04(-0.47%)
Jun 26, 2014 8.340 8.490 8.340 8.480 23,553 +0.02(+0.24%)
Jun 25, 2014 8.310 8.500 8.310 8.460 32,975 +0.01(+0.12%)
Jun 24, 2014 8.740 8.800 8.450 8.450 57,412 -0.21(-2.42%)
Jun 23, 2014 8.540 8.730 8.540 8.660 83,141 +0.11(+1.29%)
Jun 20, 2014 8.600 8.660 8.490 8.550 44,823 -0.15(-1.72%)
Jun 19, 2014 8.420 8.720 8.420 8.700 171,658 +0.47(+5.71%)
Jun 18, 2014 8.020 8.230 8.020 8.230 20,694 +0.23(+2.88%)
Jun 17, 2014 7.820 8.070 7.800 8.000 31,747 +0.05(+0.63%)
Jun 16, 2014 8.140 8.140 7.950 7.950 22,087 -0.10(-1.24%)
Jun 13, 2014 8.050 8.060 7.860 8.050 39,950 +0.05(+0.63%)
Jun 12, 2014 7.690 8.020 7.690 8.000 33,391 +0.41(+5.40%)
Jun 11, 2014 7.340 7.600 7.340 7.590 32,132 +0.29(+3.97%)
Jun 10, 2014 7.150 7.300 7.150 7.300 19,638 +0.18(+2.53%)
Jun 06, 2014 7.110 7.120 7.030 7.120 5,864 -0.01(-0.14%)
Jun 05, 2014 6.960 7.140 6.960 7.130 16,860 +0.26(+3.78%)
Jun 04, 2014 6.910 6.960 6.850 6.870 22,931 +0.03(+0.44%)
Jun 03, 2014 6.720 6.860 6.690 6.840 13,651 +0.06(+0.88%)
Jun 02, 2014 6.820 6.890 6.720 6.780 14,294 -0.05(-0.73%)
May 30, 2014 6.800 6.830 6.680 6.830 14,259 +0.01(+0.15%)
May 29, 2014 6.780 6.870 6.710 6.820 41,041 +0.07(+1.04%)
May 28, 2014 6.860 6.860 6.710 6.750 73,948 -0.13(-1.89%)
May 27, 2014 7.040 7.060 6.880 6.880 39,115 -0.27(-3.78%)
May 26, 2014 7.160 7.160 7.150 7.150 1,085 -0.05(-0.69%)
May 23, 2014 7.220 7.220 7.160 7.200 6,364 -0.04(-0.55%)
May 22, 2014 7.240 7.240 7.210 7.240 9,120 +0.09(+1.26%)
May 21, 2014 7.070 7.190 7.060 7.150 11,713 +0.01(+0.14%)
May 20, 2014 7.070 7.140 7.070 7.140 4,326 +0.04(+0.56%)
May 16, 2014 7.100 7.100 7.100 0 -0.08(-1.11%)
May 15, 2014 7.200 7.210 7.110 7.180 6,821 -0.08(-1.10%)
May 14, 2014 7.320 7.320 7.260 7.260 4,196 +0.05(+0.69%)
May 13, 2014 7.270 7.290 7.210 7.210 5,649 -0.08(-1.10%)
May 12, 2014 7.280 7.310 7.250 7.290 16,293 +0.13(+1.82%)
May 09, 2014 7.250 7.250 7.110 7.160 34,892 -0.04(-0.56%)
May 08, 2014 7.280 7.320 7.190 7.200 13,181 -0.10(-1.37%)
May 07, 2014 7.480 7.480 7.210 7.300 16,576 -0.17(-2.28%)
May 06, 2014 7.530 7.540 7.470 7.470 12,634 -0.09(-1.19%)
May 05, 2014 7.750 7.760 7.560 7.560 23,886 -0.07(-0.92%)
May 02, 2014 7.580 7.650 7.550 7.630 22,649 +0.18(+2.42%)
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.