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, 2017 10.81 10.85 10.81 10.85 550 +0.17(+1.59%)
Aug 30, 2017 10.60 10.69 10.60 10.68 5,450 +0.29(+2.79%)
Aug 29, 2017 10.49 10.49 10.39 10.39 12,975 -0.11(-1.05%)
Aug 28, 2017 10.48 10.50 10.48 10.50 4,799 -0.23(-2.14%)
Aug 25, 2017 10.69 10.74 10.69 10.73 1,584 +0.13(+1.23%)
Aug 24, 2017 10.60 10.60 10.60 10.60 3,659 +0.05(+0.47%)
Aug 23, 2017 10.55 10.55 10.55 10.55 200 +0.05(+0.48%)
Aug 22, 2017 10.50 10.50 10.50 10.50 100 +0.10(+0.96%)
Aug 21, 2017 10.56 10.56 10.40 10.40 5,400 -0.24(-2.26%)
Aug 18, 2017 10.52 10.67 10.46 10.64 2,734 +0.11(+1.04%)
Aug 17, 2017 10.60 10.66 10.53 10.53 33,082 -0.09(-0.85%)
Aug 16, 2017 10.85 10.88 10.60 10.62 3,188 -0.19(-1.76%)
Aug 15, 2017 10.91 10.91 10.80 10.81 1,509 -0.19(-1.73%)
Aug 14, 2017 11.08 11.08 11.00 11.00 1,039 -0.14(-1.26%)
Aug 11, 2017 11.09 11.14 11.07 11.14 1,500 +0.04(+0.36%)
Aug 10, 2017 11.22 11.33 11.10 11.10 2,517 -0.17(-1.51%)
Aug 09, 2017 11.44 11.50 11.27 11.27 2,600 -0.09(-0.79%)
Aug 08, 2017 11.26 11.57 11.26 11.36 965 -0.33(-2.82%)
Aug 04, 2017 11.53 11.70 11.53 11.69 4,400 +0.28(+2.45%)
Aug 03, 2017 11.65 11.65 11.41 11.41 3,938 -0.35(-2.98%)
Aug 02, 2017 11.77 11.77 11.62 11.76 2,145 -0.03(-0.25%)
Aug 01, 2017 11.96 11.96 11.79 11.79 14,905 -0.15(-1.26%)
Jul 31, 2017 11.92 11.94 11.77 11.94 10,380 -0.06(-0.50%)
Jul 28, 2017 12.11 12.20 12.00 12.00 5,100 -0.18(-1.48%)
Jul 27, 2017 12.15 12.19 12.06 12.18 8,423 -0.11(-0.90%)
Jul 26, 2017 12.26 12.33 12.14 12.29 8,812 +0.17(+1.40%)
Jul 25, 2017 11.80 12.12 11.80 12.12 3,636 +0.48(+4.12%)
Jul 24, 2017 11.75 11.75 11.64 11.64 3,050 -0.10(-0.85%)
Jul 21, 2017 11.94 11.98 11.74 11.74 3,223 -0.29(-2.41%)
Jul 20, 2017 12.47 12.47 12.03 12.03 6,879 -0.30(-2.43%)
Jul 19, 2017 11.85 12.33 11.77 12.33 709 +0.58(+4.94%)
Jul 18, 2017 12.00 12.00 11.75 11.75 3,338 -0.12(-1.01%)
Jul 17, 2017 11.92 11.94 11.87 11.87 4,133 +0.05(+0.42%)
Jul 14, 2017 11.96 11.96 11.82 11.82 5,760 +0.00(+0.00%)
Jul 13, 2017 11.73 11.83 11.70 11.82 3,025 +0.10(+0.85%)
Jul 12, 2017 12.05 12.05 11.72 11.72 18,323 -0.10(-0.85%)
Jul 11, 2017 11.78 11.89 11.62 11.82 6,480 +0.12(+1.03%)
Jul 10, 2017 11.62 11.70 11.62 11.70 790 +0.40(+3.54%)
Jul 07, 2017 11.53 11.53 11.40 11.30 4,400 -0.40(-3.42%)
Jul 06, 2017 11.86 12.00 11.70 11.70 11,300 -0.19(-1.60%)
Jul 05, 2017 12.27 12.27 11.89 11.89 9,365 -0.42(-3.41%)
Jul 04, 2017 12.01 12.46 12.01 12.31 4,417 +0.36(+3.01%)
Jul 03, 2017 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jun 30, 2017 11.99 11.99 11.95 284 -0.04(-0.33%)
Jun 29, 2017 12.01 12.21 11.95 11.99 6,303 -0.01(-0.08%)
Jun 28, 2017 11.90 12.09 11.90 12.00 3,670 +0.09(+0.76%)
Jun 27, 2017 12.13 12.14 11.91 11.91 6,131 -0.11(-0.92%)
Jun 26, 2017 11.91 12.05 11.87 12.02 38,024 +0.26(+2.21%)
Jun 23, 2017 11.73 11.87 11.65 11.76 13,050 +0.12(+1.03%)
Jun 22, 2017 11.66 11.77 11.64 11.64 10,672 -0.01(-0.09%)
Jun 21, 2017 11.99 11.99 11.54 11.65 21,940 -0.32(-2.67%)
Jun 20, 2017 12.00 12.05 11.72 11.97 5,521 -0.23(-1.89%)
Jun 19, 2017 12.19 12.24 12.15 12.20 6,484 +0.11(+0.91%)
Jun 16, 2017 12.16 12.16 12.09 12.09 2,209 -0.03(-0.25%)
Jun 15, 2017 12.54 12.54 12.12 12.12 1,536 -0.45(-3.58%)
Jun 14, 2017 13.12 13.12 12.55 12.57 9,950 -0.38(-2.93%)
Jun 13, 2017 13.01 13.01 12.95 12.95 610 -0.10(-0.77%)
Jun 12, 2017 13.06 13.32 13.05 13.05 3,554 +0.14(+1.08%)
Jun 09, 2017 12.68 13.07 12.52 12.91 16,214 +0.35(+2.79%)
Jun 08, 2017 12.67 12.72 12.56 12.56 2,604 -0.09(-0.71%)
Jun 07, 2017 13.12 13.28 12.65 12.65 20,909 -0.70(-5.24%)
Jun 06, 2017 12.99 13.35 12.99 13.35 810 +0.29(+2.22%)
Jun 05, 2017 13.01 13.06 13.01 13.06 940 +0.00(+0.00%)
Jun 02, 2017 12.90 13.10 12.90 13.06 700 -0.22(-1.66%)
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.