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, 2020 18.00 18.00 17.78 17.79 1,950 -0.42(-2.31%)
Aug 28, 2020 18.21 18.21 18.21 18.21 430 +0.21(+1.17%)
Aug 27, 2020 18.11 18.11 18.00 18.00 249 -0.25(-1.37%)
Aug 26, 2020 18.25 18.25 18.25 18.25 1,067 -0.41(-2.20%)
Aug 25, 2020 18.80 18.80 18.66 18.66 501 +0.76(+4.25%)
Aug 24, 2020 17.90 17.90 17.90 1 +0.00(+0.00%)
Aug 21, 2020 18.30 18.30 17.90 17.90 1,450 -0.82(-4.38%)
Aug 20, 2020 18.90 18.90 18.72 18.72 231 -0.63(-3.26%)
Aug 19, 2020 19.35 19.35 19.35 26 +0.00(+0.00%)
Aug 18, 2020 19.62 19.62 18.86 19.35 1,386 -0.20(-1.02%)
Aug 17, 2020 19.55 19.55 19.55 19.55 249 -0.23(-1.16%)
Aug 14, 2020 19.70 19.78 19.70 19.78 980 +0.25(+1.28%)
Aug 13, 2020 19.53 19.53 19.53 19.53 300 -0.41(-2.06%)
Aug 12, 2020 19.76 19.94 19.75 19.94 1,350 -0.20(-0.99%)
Aug 11, 2020 20.20 20.31 20.14 20.14 2,012 +0.26(+1.31%)
Aug 10, 2020 19.44 19.88 19.44 19.88 1,638 +1.02(+5.41%)
Aug 07, 2020 18.69 18.86 18.69 18.86 595 -0.13(-0.68%)
Aug 06, 2020 18.99 18.99 18.99 18.99 540 +0.14(+0.74%)
Aug 05, 2020 18.80 19.00 18.68 18.85 6,838 +0.97(+5.43%)
Aug 04, 2020 17.88 17.88 17.88 32 +0.00(+0.00%)
Jul 31, 2020 17.88 17.88 17.88 0 +0.16(+0.90%)
Jul 30, 2020 17.72 17.72 17.72 17.72 127 -0.47(-2.58%)
Jul 29, 2020 17.84 18.19 17.83 18.19 734 +0.04(+0.22%)
Jul 28, 2020 18.24 18.24 18.15 18.15 803 -0.20(-1.09%)
Jul 27, 2020 18.51 18.51 18.30 18.35 1,311 -0.19(-1.02%)
Jul 24, 2020 18.55 18.58 18.54 18.54 1,759 +0.14(+0.76%)
Jul 23, 2020 18.38 18.40 18.38 18.40 1,186 -0.01(-0.05%)
Jul 22, 2020 18.41 18.41 18.41 18.41 203 -0.43(-2.28%)
Jul 21, 2020 18.00 18.84 18.00 18.84 4,384 +0.99(+5.55%)
Jul 20, 2020 17.85 17.85 17.85 78 +0.00(+0.00%)
Jul 17, 2020 17.85 17.85 17.85 17.85 156 -0.24(-1.33%)
Jul 15, 2020 18.09 18.09 18.09 0 +0.50(+2.84%)
Jul 14, 2020 17.48 17.59 17.45 17.59 847 +0.59(+3.47%)
Jul 13, 2020 17.00 17.00 17.00 17.00 161 +0.36(+2.16%)
Jul 10, 2020 16.52 16.64 16.52 16.64 450 -0.26(-1.54%)
Jul 09, 2020 17.01 17.01 16.88 16.90 2,025 -0.43(-2.48%)
Jul 08, 2020 17.36 17.36 17.33 17.33 913 -0.48(-2.70%)
Jul 07, 2020 17.81 17.81 17.81 17.81 131 -0.14(-0.78%)
Jul 06, 2020 17.97 17.97 17.95 17.95 1,562 +0.04(+0.22%)
Jul 03, 2020 17.91 17.91 17.91 4 +0.00(+0.00%)
Jul 02, 2020 17.91 17.91 17.91 17.91 209 -0.13(-0.72%)
Jun 30, 2020 18.04 18.04 18.04 0 +0.19(+1.06%)
Jun 29, 2020 17.66 17.90 17.36 17.85 969 +0.45(+2.59%)
Jun 26, 2020 17.55 17.55 17.33 17.40 456 -0.74(-4.08%)
Jun 25, 2020 17.60 18.14 17.60 18.14 1,570 +0.35(+1.97%)
Jun 24, 2020 18.88 18.88 17.79 17.79 1,584 -1.23(-6.47%)
Jun 23, 2020 19.28 19.28 19.02 19.02 337 +0.17(+0.90%)
Jun 22, 2020 19.10 19.10 18.66 18.85 1,253 -0.43(-2.23%)
Jun 19, 2020 19.60 19.60 19.23 19.28 654 +0.05(+0.26%)
Jun 18, 2020 19.50 19.50 19.23 19.23 669 +0.11(+0.58%)
Jun 17, 2020 19.50 19.50 19.12 19.12 734 -0.83(-4.16%)
Jun 16, 2020 21.03 21.03 19.95 19.95 2,795 +0.21(+1.06%)
Jun 15, 2020 18.71 19.74 18.61 19.74 4,745 +0.74(+3.89%)
Jun 12, 2020 19.80 20.02 19.00 19.00 4,365 +0.20(+1.06%)
Jun 11, 2020 18.90 19.53 18.74 18.80 10,918 -2.24(-10.65%)
Jun 10, 2020 21.82 21.82 20.62 21.04 3,195 -1.47(-6.53%)
Jun 09, 2020 23.34 23.34 22.08 22.51 11,483 -1.58(-6.56%)
Jun 08, 2020 23.51 24.10 23.10 24.09 17,926 +1.95(+8.81%)
Jun 05, 2020 21.00 22.14 21.00 22.14 14,741 +3.14(+16.53%)
Jun 04, 2020 18.98 19.00 18.92 19.00 1,805 +0.08(+0.42%)
Jun 03, 2020 18.69 18.92 18.53 18.92 1,364 +0.50(+2.71%)
Jun 02, 2020 17.97 18.43 17.97 18.42 1,712 +0.70(+3.95%)
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.