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 29, 2019 32.13 32.13 32.13 0 +0.00(+0.00%)
Aug 28, 2019 32.13 32.13 32.13 2 +0.00(+0.00%)
Aug 27, 2019 32.19 32.19 32.00 32.13 494 -0.18(-0.56%)
Aug 26, 2019 32.31 32.31 32.31 32.31 197 -1.20(-3.58%)
Aug 23, 2019 33.51 33.51 33.51 33.51 100 -0.67(-1.96%)
Aug 22, 2019 34.91 34.91 34.18 34.18 2,100 -0.44(-1.27%)
Aug 21, 2019 34.64 34.64 34.62 34.62 266 +0.10(+0.29%)
Aug 20, 2019 34.96 34.96 34.16 34.52 2,930 -0.26(-0.75%)
Aug 19, 2019 34.11 34.78 34.11 34.78 7,002 +1.47(+4.41%)
Aug 16, 2019 33.31 33.31 33.31 33.31 206 +1.02(+3.16%)
Aug 15, 2019 32.53 32.53 32.29 32.29 546 -0.56(-1.70%)
Aug 14, 2019 32.96 33.01 32.85 32.85 2,230 -1.76(-5.09%)
Aug 13, 2019 34.75 34.75 34.61 34.61 384 +0.51(+1.50%)
Aug 12, 2019 34.15 34.21 34.10 34.10 682 -0.90(-2.57%)
Aug 09, 2019 35.25 35.33 35.00 35.00 2,515 -0.17(-0.48%)
Aug 08, 2019 35.36 35.53 35.10 35.17 5,019 +0.08(+0.23%)
Aug 07, 2019 34.74 35.09 34.74 35.09 623 -0.25(-0.71%)
Aug 06, 2019 35.47 35.47 35.00 35.34 1,804 -1.68(-4.54%)
Aug 02, 2019 37.02 37.02 37.02 0 -0.68(-1.80%)
Aug 01, 2019 38.93 39.02 37.70 37.70 15,240 -2.51(-6.24%)
Jul 31, 2019 40.22 40.23 40.21 40.21 2,687 +0.36(+0.90%)
Jul 30, 2019 37.94 39.90 37.50 39.85 1,373 +1.85(+4.87%)
Jul 29, 2019 38.16 38.16 37.86 38.00 957 -0.91(-2.34%)
Jul 26, 2019 38.91 38.91 38.91 38.91 125 -0.01(-0.03%)
Jul 25, 2019 42.70 42.70 38.78 38.92 6,761 -1.22(-3.04%)
Jul 24, 2019 40.14 40.14 40.14 40.14 200 +0.01(+0.02%)
Jul 23, 2019 40.25 40.25 40.13 40.13 1,000 +0.34(+0.85%)
Jul 22, 2019 39.20 39.79 39.20 39.79 970 +0.70(+1.79%)
Jul 19, 2019 38.66 39.09 38.66 39.09 3,353 +0.59(+1.53%)
Jul 18, 2019 38.52 38.77 38.50 38.50 1,057 -0.91(-2.31%)
Jul 17, 2019 40.15 40.15 39.41 39.41 1,062 -0.59(-1.48%)
Jul 16, 2019 40.00 40.00 40.00 40.00 142 -1.49(-3.59%)
Jul 15, 2019 41.30 41.49 41.30 41.49 904 -0.34(-0.81%)
Jul 12, 2019 41.83 41.83 41.83 42 +0.00(+0.00%)
Jul 11, 2019 42.89 42.89 41.83 41.83 800 -0.36(-0.85%)
Jul 10, 2019 41.64 42.19 41.64 42.19 2,200 +0.94(+2.28%)
Jul 09, 2019 41.25 41.25 41.25 41.25 1,011 -0.30(-0.72%)
Jul 08, 2019 41.55 41.55 41.55 30 +0.00(+0.00%)
Jul 05, 2019 41.00 41.55 41.00 41.55 1,100 +0.58(+1.42%)
Jul 04, 2019 40.97 40.97 40.97 40.97 108 -0.01(-0.02%)
Jul 03, 2019 40.90 40.98 40.90 40.98 2,759 -0.27(-0.65%)
Jul 02, 2019 43.11 43.11 41.25 41.25 945 -1.05(-2.48%)
Jun 28, 2019 42.30 42.30 42.30 0 +0.60(+1.44%)
Jun 27, 2019 41.90 42.26 41.70 41.70 6,701 -0.65(-1.53%)
Jun 26, 2019 41.98 42.57 41.98 42.35 859 +1.19(+2.89%)
Jun 25, 2019 41.16 41.16 41.16 41.16 100 -0.14(-0.34%)
Jun 24, 2019 41.31 41.31 41.30 41.30 1,159 -0.55(-1.31%)
Jun 21, 2019 41.85 41.85 41.85 41.85 1,106 +0.35(+0.84%)
Jun 20, 2019 41.50 41.50 41.50 41.50 226 +0.65(+1.59%)
Jun 19, 2019 41.12 41.16 40.85 40.85 1,870 -0.09(-0.22%)
Jun 18, 2019 40.33 41.30 40.33 40.94 1,905 +1.04(+2.61%)
Jun 17, 2019 38.95 39.93 38.95 39.90 700 +0.80(+2.05%)
Jun 14, 2019 39.35 39.35 39.10 39.10 1,800 -0.67(-1.68%)
Jun 13, 2019 39.06 39.77 39.06 39.77 3,910 +0.88(+2.26%)
Jun 12, 2019 39.86 39.86 38.89 38.89 6,343 -1.39(-3.45%)
Jun 11, 2019 40.35 40.35 40.27 40.28 350 +0.15(+0.37%)
Jun 10, 2019 40.50 40.56 40.13 40.13 2,389 -0.02(-0.05%)
Jun 07, 2019 40.00 40.15 39.84 40.15 969 -0.32(-0.79%)
Jun 06, 2019 40.42 40.49 39.75 40.47 1,413 +0.10(+0.25%)
Jun 05, 2019 40.57 40.68 39.86 40.37 3,652 -1.03(-2.49%)
Jun 04, 2019 41.28 41.74 41.15 41.40 2,330 +0.43(+1.05%)
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.