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 )

80.95 -1.13 (-1.38%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 31, 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, 2015 4.800 4.800 4.800 0 +0.16(+3.45%)
Jul 30, 2015 4.730 4.730 4.610 4.640 13,530 -0.14(-2.93%)
Jul 29, 2015 4.640 4.780 4.640 4.780 42,300 +0.14(+3.02%)
Jul 28, 2015 4.680 4.680 4.640 4.640 28,204 +0.06(+1.31%)
Jul 27, 2015 4.790 4.940 4.560 4.580 101,506 -0.16(-3.38%)
Jul 24, 2015 4.480 4.760 4.450 4.740 46,657 +0.23(+5.10%)
Jul 23, 2015 4.710 4.750 4.490 4.510 47,484 -0.24(-5.05%)
Jul 22, 2015 4.670 4.760 4.590 4.750 39,003 +0.02(+0.42%)
Jul 21, 2015 4.740 4.830 4.660 4.730 82,265 +0.09(+1.94%)
Jul 20, 2015 5.010 5.010 4.630 4.640 258,274 -0.59(-11.28%)
Jul 17, 2015 5.520 5.520 5.230 5.230 39,683 -0.32(-5.77%)
Jul 16, 2015 5.590 5.620 5.510 5.550 9,886 -0.09(-1.60%)
Jul 15, 2015 5.670 5.670 5.620 5.640 2,482 -0.04(-0.70%)
Jul 14, 2015 5.630 5.750 5.630 5.680 5,787 +0.03(+0.53%)
Jul 13, 2015 5.550 5.650 5.550 5.650 25,175 +0.05(+0.89%)
Jul 10, 2015 5.730 5.730 5.600 5.600 14,643 -0.13(-2.27%)
Jul 09, 2015 5.790 5.700 5.730 12,720 -0.06(-1.04%)
Jul 08, 2015 5.890 5.890 5.790 5.790 6,140 -0.02(-0.34%)
Jul 07, 2015 5.900 5.910 5.790 5.810 15,180 -0.20(-3.33%)
Jul 06, 2015 6.030 6.090 6.010 6.010 5,290 +0.12(+2.04%)
Jul 03, 2015 5.880 5.920 5.880 5.890 4,145 +0.02(+0.34%)
Jul 02, 2015 5.880 5.880 5.800 5.870 8,398 -0.04(-0.68%)
Jun 30, 2015 5.910 5.910 5.910 0 +0.00(+0.00%)
Jun 29, 2015 6.050 6.050 5.900 5.910 17,363 -0.09(-1.50%)
Jun 26, 2015 6.000 6.050 6.000 6.000 5,736 +0.00(+0.00%)
Jun 25, 2015 6.050 6.060 6.000 6.000 9,581 -0.08(-1.32%)
Jun 24, 2015 6.010 6.080 6.010 6.080 5,397 +0.03(+0.50%)
Jun 23, 2015 6.010 6.080 6.010 6.050 7,826 -0.01(-0.17%)
Jun 22, 2015 6.060 6.060 6.020 6.060 3,039 -0.06(-0.98%)
Jun 19, 2015 6.230 6.230 6.120 6.120 16,150 -0.15(-2.39%)
Jun 18, 2015 6.340 6.340 6.230 6.270 22,875 +0.07(+1.13%)
Jun 17, 2015 6.050 6.200 6.010 6.200 7,873 +0.15(+2.48%)
Jun 16, 2015 6.100 6.100 6.020 6.050 8,525 -0.05(-0.82%)
Jun 15, 2015 6.150 6.200 6.100 6.100 7,115 -0.03(-0.49%)
Jun 12, 2015 6.180 6.190 6.130 6.130 13,265 -0.02(-0.33%)
Jun 11, 2015 6.210 6.210 6.150 6.150 10,811 -0.12(-1.91%)
Jun 10, 2015 6.320 6.320 6.270 6.270 4,971 +0.01(+0.16%)
Jun 09, 2015 6.290 6.290 6.230 6.260 10,516 -0.04(-0.63%)
Jun 08, 2015 6.230 6.300 6.220 6.300 6,316 +0.06(+0.96%)
Jun 05, 2015 6.200 6.240 6.200 6.240 4,285 -0.07(-1.11%)
Jun 04, 2015 6.350 6.350 6.290 6.310 11,055 -0.07(-1.10%)
Jun 03, 2015 6.370 6.380 6.370 6.380 3,215 -0.03(-0.47%)
Jun 02, 2015 6.360 6.430 6.360 6.410 4,875 +0.07(+1.10%)
Jun 01, 2015 6.360 6.430 6.340 6.340 9,125 +0.03(+0.48%)
May 29, 2015 6.360 6.370 6.310 6.310 2,140 +0.04(+0.64%)
May 28, 2015 6.160 6.280 6.160 6.270 8,300 +0.02(+0.32%)
May 27, 2015 6.270 6.270 6.250 6.250 1,129 +0.05(+0.81%)
May 26, 2015 6.270 6.270 6.200 6.200 17,086 -0.15(-2.36%)
May 25, 2015 6.350 6.350 6.350 6.350 100 -0.03(-0.47%)
May 22, 2015 6.360 6.380 6.340 6.380 1,600 +0.06(+0.95%)
May 21, 2015 6.380 6.380 6.320 6.320 10,915 -0.07(-1.10%)
May 20, 2015 6.350 6.390 6.350 6.390 2,799 +0.05(+0.79%)
May 19, 2015 6.400 6.410 6.330 6.340 7,354 -0.12(-1.86%)
May 15, 2015 6.460 6.460 6.460 0 +0.04(+0.62%)
May 14, 2015 6.490 6.560 6.420 6.420 9,672 -0.03(-0.47%)
May 13, 2015 6.360 6.500 6.360 6.450 37,174 +0.14(+2.22%)
May 12, 2015 6.270 6.310 6.270 6.310 6,283 +0.07(+1.12%)
May 11, 2015 6.220 6.300 6.210 6.240 6,571 +0.04(+0.65%)
May 08, 2015 6.120 6.200 6.120 6.200 3,445 +0.11(+1.81%)
May 07, 2015 6.050 6.100 6.010 6.090 15,483 +0.04(+0.66%)
May 06, 2015 6.100 6.100 6.040 6.050 5,456 -0.13(-2.10%)
May 05, 2015 6.280 6.300 6.180 6.180 15,900 -0.07(-1.12%)
May 04, 2015 6.230 6.300 6.220 6.250 8,545 +0.12(+1.96%)
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.