Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.