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 (%)
Aug 31, 2020 86.83 88.00 86.79 87.23 53,214 +0.83(+0.96%)
Aug 28, 2020 85.21 86.66 84.84 86.40 17,005 +2.63(+3.14%)
Aug 27, 2020 86.50 86.59 82.51 83.77 36,189 -2.10(-2.45%)
Aug 26, 2020 82.32 85.90 82.32 85.87 41,456 +2.83(+3.41%)
Aug 25, 2020 83.15 83.15 80.75 83.04 28,661 -0.31(-0.37%)
Aug 24, 2020 84.46 84.46 83.24 83.35 14,261 -0.70(-0.83%)
Aug 21, 2020 84.60 85.00 83.39 84.05 24,975 -2.03(-2.36%)
Aug 20, 2020 84.44 86.30 84.39 86.08 79,365 +1.27(+1.50%)
Aug 19, 2020 87.40 87.69 84.34 84.81 38,640 -3.45(-3.91%)
Aug 18, 2020 91.51 91.51 87.48 88.26 34,738 -1.45(-1.62%)
Aug 17, 2020 87.55 89.71 87.01 89.71 22,156 +5.50(+6.53%)
Aug 14, 2020 85.08 85.08 83.01 84.21 104,301 -1.05(-1.23%)
Aug 13, 2020 83.61 85.94 82.83 85.26 38,945 +3.94(+4.85%)
Aug 12, 2020 83.61 83.61 81.32 81.32 133,785 -0.35(-0.43%)
Aug 11, 2020 83.01 85.23 81.32 81.67 113,455 -6.96(-7.85%)
Aug 10, 2020 91.11 92.81 88.50 88.63 36,661 -1.66(-1.84%)
Aug 07, 2020 91.74 91.86 89.40 90.29 20,975 -3.08(-3.30%)
Aug 06, 2020 96.23 96.33 92.20 93.37 23,684 -0.90(-0.95%)
Aug 05, 2020 95.62 96.51 93.30 94.27 124,248 +0.77(+0.82%)
Aug 04, 2020 90.26 93.53 89.26 93.50 58,430 +2.72(+3.00%)
Jul 31, 2020 90.78 90.78 90.78 0 +2.70(+3.07%)
Jul 30, 2020 88.93 90.10 86.88 88.08 22,671 -2.90(-3.19%)
Jul 29, 2020 92.56 92.56 89.00 90.98 66,673 -1.08(-1.17%)
Jul 28, 2020 91.52 93.23 90.50 92.06 95,130 -0.16(-0.17%)
Jul 27, 2020 91.79 93.68 91.05 92.22 109,176 +4.24(+4.82%)
Jul 24, 2020 86.72 88.08 86.61 87.98 42,368 +2.52(+2.95%)
Jul 23, 2020 88.61 88.77 84.08 85.46 42,875 -3.24(-3.65%)
Jul 22, 2020 89.40 89.78 87.77 88.70 26,558 +0.79(+0.90%)
Jul 21, 2020 88.27 88.65 86.64 87.91 12,969 +1.95(+2.27%)
Jul 20, 2020 84.39 86.23 84.24 85.96 20,639 +2.93(+3.53%)
Jul 17, 2020 81.53 83.21 81.04 83.03 41,385 +2.30(+2.85%)
Jul 16, 2020 81.75 81.99 79.99 80.73 13,575 -1.38(-1.68%)
Jul 15, 2020 81.46 82.11 80.10 82.11 36,170 +0.09(+0.11%)
Jul 14, 2020 79.21 82.02 78.60 82.02 35,854 +2.49(+3.13%)
Jul 13, 2020 83.93 84.43 79.50 79.53 41,234 -3.28(-3.96%)
Jul 10, 2020 84.13 84.13 82.00 82.81 13,941 -0.72(-0.86%)
Jul 09, 2020 84.02 84.40 81.51 83.53 23,144 -0.10(-0.12%)
Jul 08, 2020 83.87 84.84 82.45 83.63 35,900 +1.51(+1.84%)
Jul 07, 2020 78.54 82.35 78.54 82.12 80,001 +3.22(+4.08%)
Jul 06, 2020 79.06 79.69 77.90 78.90 31,117 +1.06(+1.36%)
Jul 03, 2020 77.72 77.84 77.72 77.84 864 +0.40(+0.52%)
Jul 02, 2020 77.82 79.06 77.44 77.44 11,555 -1.57(-1.99%)
Jun 30, 2020 79.01 79.01 79.01 0 +2.56(+3.35%)
Jun 29, 2020 76.00 76.45 75.33 76.45 11,267 +0.68(+0.90%)
Jun 26, 2020 73.01 75.94 72.97 75.77 32,420 +1.87(+2.53%)
Jun 25, 2020 73.88 73.90 72.90 73.90 3,553 -0.02(-0.03%)
Jun 24, 2020 75.06 76.00 72.81 73.92 13,107 -1.38(-1.83%)
Jun 23, 2020 75.39 75.70 74.51 75.30 12,902 +1.30(+1.76%)
Jun 22, 2020 72.60 74.70 72.55 74.00 16,361 +2.75(+3.86%)
Jun 19, 2020 69.39 71.88 68.89 71.25 16,490 +3.00(+4.40%)
Jun 18, 2020 69.00 69.57 68.11 68.25 82,012 -0.98(-1.42%)
Jun 17, 2020 68.88 69.83 68.88 69.23 11,608 +0.51(+0.74%)
Jun 16, 2020 70.72 70.72 68.53 68.72 56,530 -2.28(-3.21%)
Jun 15, 2020 67.25 71.00 66.51 71.00 19,304 +1.37(+1.97%)
Jun 12, 2020 71.62 72.23 69.50 69.63 100,353 -1.02(-1.44%)
Jun 11, 2020 74.35 75.00 69.99 70.65 88,430 -2.85(-3.88%)
Jun 10, 2020 71.59 73.50 69.39 73.50 32,339 +3.23(+4.60%)
Jun 09, 2020 70.68 72.29 70.27 70.27 18,477 +0.82(+1.18%)
Jun 08, 2020 68.97 69.88 68.34 69.45 40,882 +0.34(+0.49%)
Jun 05, 2020 66.00 69.11 66.00 69.11 68,919 -1.54(-2.18%)
Jun 04, 2020 70.49 71.20 69.62 70.65 16,922 +1.53(+2.21%)
Jun 03, 2020 69.90 70.15 68.28 69.12 33,880 -2.59(-3.61%)
Jun 02, 2020 75.42 75.42 71.50 71.71 19,108 -3.68(-4.88%)
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.