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, 2012 17.48 17.48 17.48 0 +0.00(+0.00%)
Aug 30, 2012 17.75 17.75 17.45 17.48 1,965 -0.37(-2.07%)
Aug 29, 2012 17.82 17.93 17.82 17.85 17,277 -0.13(-0.72%)
Aug 27, 2012 18.01 18.14 17.98 17.98 1,700 -0.27(-1.48%)
Aug 24, 2012 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 23, 2012 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 22, 2012 18.25 18.25 18.25 18.25 2,073 -0.17(-0.92%)
Aug 21, 2012 18.42 18.42 18.42 18.42 253 +0.11(+0.60%)
Aug 20, 2012 18.31 18.31 18.31 60 +0.00(+0.00%)
Aug 17, 2012 18.31 18.31 18.31 18.31 194 +0.13(+0.72%)
Aug 16, 2012 17.88 18.18 17.88 18.18 1,700 +0.30(+1.68%)
Aug 15, 2012 17.88 17.88 17.88 3 +0.00(+0.00%)
Aug 14, 2012 17.88 17.88 17.88 90 +0.00(+0.00%)
Aug 13, 2012 18.15 18.15 17.88 17.88 1,125 +0.03(+0.17%)
Aug 11, 2012 17.99 17.99 17.85 17.85 346 +0.00(+0.00%)
Aug 10, 2012 17.99 17.99 17.85 17.85 346 -0.16(-0.89%)
Aug 09, 2012 18.01 18.01 18.01 18.01 363 +0.46(+2.62%)
Aug 08, 2012 17.55 17.55 17.55 70 +0.00(+0.00%)
Aug 07, 2012 17.50 17.55 17.50 17.55 1,570 +0.19(+1.09%)
Aug 03, 2012 17.36 17.36 17.36 0 -0.14(-0.80%)
Aug 02, 2012 17.50 17.50 17.50 210 +0.00(+0.00%)
Aug 01, 2012 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 31, 2012 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 30, 2012 17.50 17.50 17.50 17.50 500 -0.17(-0.96%)
Jul 27, 2012 17.30 17.67 17.30 17.67 3,940 +0.75(+4.43%)
Jul 26, 2012 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 25, 2012 16.95 16.95 16.92 16.92 1,520 -0.28(-1.63%)
Jul 24, 2012 17.20 17.20 17.20 17.20 300 -0.35(-1.99%)
Jul 23, 2012 17.55 17.55 17.55 0 +0.00(+0.00%)
Jul 20, 2012 17.55 17.55 17.55 17.55 250 -0.03(-0.17%)
Jul 19, 2012 17.77 17.77 17.58 17.58 258 +0.16(+0.92%)
Jul 18, 2012 17.36 17.42 17.36 17.42 1,020 +0.67(+4.00%)
Jul 17, 2012 16.75 16.75 16.75 25 +0.00(+0.00%)
Jul 16, 2012 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 13, 2012 16.75 16.75 16.75 50 +0.00(+0.00%)
Jul 12, 2012 16.75 16.75 16.75 16.75 975 -0.50(-2.90%)
Jul 11, 2012 17.25 17.25 17.25 17.25 50 +0.00(+0.00%)
Jul 10, 2012 17.25 17.25 17.25 0 +0.00(+0.00%)
Jul 09, 2012 17.25 17.25 17.25 14 +0.00(+0.00%)
Jul 06, 2012 17.25 17.25 17.25 17.25 975 -0.22(-1.26%)
Jul 05, 2012 17.76 17.76 17.45 17.47 2,890 -0.29(-1.63%)
Jul 04, 2012 17.73 17.76 17.64 17.76 550 +0.02(+0.11%)
Jul 03, 2012 17.09 17.74 17.06 17.74 999 +1.05(+6.29%)
Jun 29, 2012 16.69 16.69 16.69 0 +0.58(+3.60%)
Jun 28, 2012 16.03 16.11 16.03 16.11 310 +0.01(+0.06%)
Jun 27, 2012 16.07 16.10 16.07 16.10 320 +0.52(+3.34%)
Jun 26, 2012 15.58 15.58 15.58 15.58 183 -0.13(-0.83%)
Jun 25, 2012 16.00 16.00 15.71 15.71 704 -0.51(-3.14%)
Jun 22, 2012 16.11 16.26 16.11 16.22 1,008 -0.09(-0.55%)
Jun 21, 2012 16.65 16.65 16.27 16.31 1,673 -0.80(-4.68%)
Jun 20, 2012 17.11 17.11 17.11 199 +0.00(+0.00%)
Jun 19, 2012 17.11 17.11 17.11 17.11 240 +0.44(+2.64%)
Jun 18, 2012 16.67 16.67 16.67 0 +0.00(+0.00%)
Jun 15, 2012 16.67 16.67 16.67 23 +0.00(+0.00%)
Jun 14, 2012 16.67 16.67 16.67 108 +0.00(+0.00%)
Jun 13, 2012 16.79 16.88 16.67 16.67 1,322 -0.16(-0.95%)
Jun 12, 2012 16.84 16.84 16.83 16.83 1,541 -0.12(-0.71%)
Jun 11, 2012 16.96 16.96 16.95 16.95 650 -0.44(-2.53%)
Jun 08, 2012 17.25 17.40 17.25 17.39 5,890 -0.31(-1.75%)
Jun 07, 2012 17.70 17.71 17.67 17.70 2,200 +0.22(+1.26%)
Jun 06, 2012 17.70 17.70 17.48 17.48 1,194 +0.42(+2.46%)
Jun 05, 2012 16.66 17.06 16.66 17.06 880 +0.40(+2.40%)
Jun 04, 2012 16.67 16.89 16.66 16.66 4,298 -0.22(-1.30%)
Jun 02, 2012 16.76 16.88 16.76 16.88 4,616 +0.00(+0.00%)
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.