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 (%)
Aug 31, 2011 19.70 20.00 19.70 19.77 3,662 +0.17(+0.87%)
Aug 30, 2011 18.98 19.60 18.98 19.60 1,094 +0.43(+2.24%)
Aug 29, 2011 18.85 19.17 18.85 19.17 2,509 +0.85(+4.64%)
Aug 26, 2011 18.31 18.35 18.31 18.32 1,000 +0.41(+2.29%)
Aug 25, 2011 18.40 18.59 17.82 17.91 130,004 -0.44(-2.40%)
Aug 24, 2011 18.27 18.35 18.27 18.35 663 +0.10(+0.55%)
Aug 23, 2011 17.64 18.25 17.31 18.25 6,476 +0.89(+5.13%)
Aug 22, 2011 18.46 18.46 17.30 17.36 5,625 -0.38(-2.14%)
Aug 19, 2011 18.05 18.35 17.70 17.74 7,068 -0.56(-3.06%)
Aug 18, 2011 18.87 18.87 18.30 18.30 13,045 -1.30(-6.63%)
Aug 17, 2011 19.70 19.70 19.60 19.60 3,240 +0.00(+0.00%)
Aug 16, 2011 19.90 19.90 19.46 19.60 4,602 -0.55(-2.73%)
Aug 15, 2011 19.90 20.20 19.90 20.15 3,940 +0.67(+3.44%)
Aug 12, 2011 19.55 19.55 19.42 19.48 10,910 +0.43(+2.26%)
Aug 11, 2011 18.12 19.19 18.12 19.05 4,710 +0.65(+3.53%)
Aug 10, 2011 18.32 18.70 17.89 18.40 8,962 +0.51(+2.85%)
Aug 09, 2011 17.88 18.30 17.42 17.89 8,561 +0.69(+4.01%)
Aug 08, 2011 18.21 18.59 17.20 17.20 8,351 -2.02(-10.51%)
Aug 05, 2011 19.90 20.31 18.70 19.22 13,874 -0.90(-4.47%)
Aug 04, 2011 21.49 21.49 20.12 20.12 46,343 -1.44(-6.68%)
Aug 03, 2011 21.85 21.85 21.11 21.56 5,261 -0.52(-2.36%)
Aug 02, 2011 22.84 22.84 22.08 22.08 2,283 -0.51(-2.26%)
Jul 29, 2011 22.53 22.67 22.32 22.59 3,871 -0.11(-0.48%)
Jul 28, 2011 22.51 22.98 22.51 22.70 4,500 +0.00(+0.00%)
Jul 27, 2011 23.26 23.26 22.70 22.70 2,744 -0.79(-3.36%)
Jul 26, 2011 23.64 23.64 23.36 23.49 2,330 -0.11(-0.47%)
Jul 25, 2011 23.60 23.73 23.50 23.60 5,651 -0.18(-0.76%)
Jul 22, 2011 23.55 23.80 23.71 23.78 8,478 +0.43(+1.84%)
Jul 21, 2011 23.15 23.37 23.15 23.35 3,677 +0.26(+1.13%)
Jul 20, 2011 23.07 23.09 23.04 23.09 1,105 +0.01(+0.04%)
Jul 19, 2011 22.80 23.12 22.80 23.08 6,947 +0.35(+1.54%)
Jul 18, 2011 22.99 22.99 22.70 22.73 1,750 -0.07(-0.31%)
Jul 15, 2011 22.40 22.80 22.40 22.80 1,225 +0.65(+2.93%)
Jul 14, 2011 22.85 22.85 22.15 22.15 3,665 -0.22(-0.98%)
Jul 13, 2011 22.10 22.69 22.10 22.37 4,331 +0.21(+0.95%)
Jul 12, 2011 22.00 22.18 22.00 22.16 2,005 +0.03(+0.14%)
Jul 11, 2011 22.96 22.96 22.13 22.13 2,950 -0.72(-3.15%)
Jul 08, 2011 22.89 22.89 22.58 22.85 4,760 +0.01(+0.04%)
Jul 07, 2011 22.51 22.98 22.51 22.84 7,262 +0.24(+1.06%)
Jul 06, 2011 22.75 22.75 22.43 22.60 3,039 +0.08(+0.36%)
Jul 05, 2011 22.49 22.52 22.49 22.52 821 +0.29(+1.30%)
Jul 04, 2011 22.21 22.23 22.15 22.23 2,310 +0.20(+0.91%)
Jun 30, 2011 21.82 22.06 21.82 22.03 1,470 +0.24(+1.10%)
Jun 29, 2011 21.51 21.90 21.50 21.79 5,203 +0.38(+1.77%)
Jun 28, 2011 20.92 21.41 20.92 21.41 885 +0.50(+2.39%)
Jun 27, 2011 20.80 20.91 20.74 20.91 954 -0.18(-0.85%)
Jun 24, 2011 21.14 21.14 21.09 21.09 1,118 +0.13(+0.62%)
Jun 23, 2011 21.05 21.05 20.71 20.96 5,985 -0.54(-2.51%)
Jun 22, 2011 21.50 21.50 21.50 21.50 1,199 +0.36(+1.70%)
Jun 21, 2011 20.79 21.14 20.79 21.14 3,011 +0.64(+3.12%)
Jun 20, 2011 20.31 20.50 20.50 20.50 5,636 -0.18(-0.87%)
Jun 17, 2011 20.65 20.72 20.65 20.68 1,292 +0.00(+0.00%)
Jun 16, 2011 20.85 20.85 20.66 20.68 2,919 -0.24(-1.15%)
Jun 15, 2011 21.14 21.14 20.92 20.92 3,836 -0.22(-1.04%)
Jun 14, 2011 20.63 21.14 20.63 21.14 995 +0.44(+2.13%)
Jun 13, 2011 21.20 21.20 20.33 20.70 10,348 -0.41(-1.94%)
Jun 10, 2011 21.04 21.17 21.04 21.11 9,897 -0.32(-1.49%)
Jun 09, 2011 21.39 21.48 21.35 21.43 5,282 +0.07(+0.33%)
Jun 08, 2011 21.00 21.47 21.00 21.36 2,133 +0.01(+0.05%)
Jun 07, 2011 21.00 21.44 21.00 21.35 2,448 -0.09(-0.42%)
Jun 06, 2011 22.15 22.15 21.44 21.44 4,303 -0.70(-3.16%)
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.