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, 2016 14.58 14.58 14.58 14.58 133 -0.24(-1.62%)
Aug 30, 2016 14.95 14.95 14.82 14.82 600 +0.14(+0.95%)
Aug 29, 2016 14.60 14.68 14.60 14.68 520 +0.05(+0.34%)
Aug 25, 2016 14.63 14.63 14.63 87 +0.07(+0.48%)
Aug 24, 2016 14.56 14.56 14.56 14.56 100 -0.25(-1.69%)
Aug 23, 2016 14.79 14.85 14.79 14.81 2,968 +0.13(+0.89%)
Aug 22, 2016 14.75 14.80 14.60 14.68 5,771 -0.24(-1.61%)
Aug 19, 2016 15.16 15.16 14.85 14.92 11,250 -0.03(-0.20%)
Aug 18, 2016 14.80 14.95 14.80 14.95 3,455 +0.33(+2.26%)
Aug 17, 2016 14.46 14.62 14.46 14.62 1,555 -0.07(-0.48%)
Aug 16, 2016 14.68 14.69 14.57 14.69 1,804 -0.08(-0.54%)
Aug 15, 2016 14.65 14.77 14.65 14.77 2,773 +0.36(+2.50%)
Aug 12, 2016 14.65 14.65 14.35 14.41 1,996 -0.04(-0.28%)
Aug 11, 2016 14.35 14.45 14.35 14.45 683 +0.26(+1.83%)
Aug 10, 2016 14.65 14.65 14.19 14.19 1,215 -0.25(-1.73%)
Aug 09, 2016 14.68 14.68 14.44 14.44 1,103 -0.24(-1.63%)
Aug 08, 2016 14.70 14.75 14.68 14.68 1,150 +0.40(+2.80%)
Aug 05, 2016 13.95 14.28 13.95 14.28 5,023 +0.35(+2.51%)
Aug 04, 2016 13.93 13.93 13.93 13.93 1,055 +0.33(+2.43%)
Aug 03, 2016 13.05 13.60 13.05 13.60 4,669 +0.40(+3.03%)
Aug 02, 2016 13.67 13.67 13.00 13.20 7,275 -0.42(-3.08%)
Jul 29, 2016 13.62 13.62 13.62 0 +0.20(+1.49%)
Jul 28, 2016 13.50 13.50 13.40 13.42 1,906 -0.10(-0.74%)
Jul 27, 2016 14.20 14.20 13.49 13.52 3,308 -0.13(-0.95%)
Jul 26, 2016 13.73 13.73 13.53 13.65 1,970 +0.06(+0.44%)
Jul 25, 2016 13.75 13.75 13.59 13.59 3,363 -0.33(-2.37%)
Jul 22, 2016 14.23 14.23 13.91 13.92 785 -0.12(-0.85%)
Jul 21, 2016 14.04 14.04 14.04 14.04 200 +0.14(+1.01%)
Jul 20, 2016 13.90 13.90 13.90 13.90 760 -0.10(-0.71%)
Jul 19, 2016 13.90 14.04 13.90 14.00 1,000 +0.03(+0.21%)
Jul 18, 2016 13.78 13.97 13.78 13.97 820 -0.08(-0.57%)
Jul 15, 2016 14.14 14.14 14.05 14.05 500 -0.05(-0.35%)
Jul 14, 2016 14.29 14.29 14.10 14.10 2,612 -0.72(-4.86%)
Jul 13, 2016 14.82 14.82 14.82 14.82 601 +0.29(+2.00%)
Jul 12, 2016 14.30 14.53 14.30 14.53 800 +0.53(+3.79%)
Jul 11, 2016 14.00 14.00 14.00 14.00 193 +0.04(+0.29%)
Jul 08, 2016 13.96 13.68 13.96 358 +0.28(+2.05%)
Jul 07, 2016 14.05 14.05 13.68 13.68 1,709 -0.09(-0.65%)
Jul 05, 2016 14.43 14.43 13.68 13.77 734 -0.54(-3.77%)
Jul 04, 2016 14.48 14.48 14.30 14.31 2,307 +0.32(+2.29%)
Jun 30, 2016 13.99 13.99 13.99 0 +0.28(+2.04%)
Jun 28, 2016 13.71 13.71 13.71 43 +0.51(+3.86%)
Jun 27, 2016 13.80 13.80 13.20 13.20 8,838 -0.68(-4.90%)
Jun 24, 2016 14.14 14.14 13.88 13.88 1,879 -0.41(-2.87%)
Jun 22, 2016 14.29 14.29 14.29 137 -0.25(-1.72%)
Jun 21, 2016 14.54 14.54 14.54 14.54 145 +0.20(+1.39%)
Jun 20, 2016 14.34 14.43 14.34 14.34 635 +0.18(+1.27%)
Jun 17, 2016 14.16 14.16 14.16 14.16 207 +0.36(+2.61%)
Jun 16, 2016 13.93 13.93 13.80 13.80 501 -0.45(-3.16%)
Jun 15, 2016 14.32 14.35 14.25 14.25 1,509 +0.12(+0.85%)
Jun 14, 2016 14.23 14.23 13.98 14.13 1,319 +0.02(+0.14%)
Jun 13, 2016 13.85 14.30 13.85 14.11 6,853 -0.07(-0.49%)
Jun 10, 2016 14.55 14.55 14.18 14.18 1,294 -0.68(-4.58%)
Jun 09, 2016 14.98 14.98 14.83 14.86 950 -0.18(-1.20%)
Jun 08, 2016 15.19 15.35 15.04 15.04 4,447 -0.03(-0.20%)
Jun 07, 2016 14.98 15.07 14.85 15.07 2,923 +0.52(+3.57%)
Jun 06, 2016 14.40 14.55 14.36 14.55 10,389 +0.20(+1.39%)
Jun 03, 2016 14.35 14.35 14.35 14.35 1,030 +0.36(+2.57%)
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.