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 (%)
Apr 29, 2011 23.28 23.60 23.28 23.53 17,744 +0.34(+1.47%)
Apr 28, 2011 22.95 23.38 22.95 23.19 11,009 +0.07(+0.30%)
Apr 27, 2011 23.17 23.18 22.82 23.12 22,122 -0.18(-0.77%)
Apr 26, 2011 23.15 23.42 23.15 23.30 7,645 +0.09(+0.39%)
Apr 25, 2011 23.32 23.22 23.06 23.21 33,234 +0.01(+0.04%)
Apr 21, 2011 23.00 23.20 22.97 23.20 9,622 +0.33(+1.44%)
Apr 20, 2011 22.75 22.98 22.75 22.87 7,023 +0.43(+1.92%)
Apr 19, 2011 22.52 22.52 22.24 22.44 7,274 +0.09(+0.40%)
Apr 18, 2011 22.75 22.75 22.19 22.35 11,343 -0.37(-1.63%)
Apr 15, 2011 22.66 22.75 22.53 22.72 7,815 +0.25(+1.11%)
Apr 14, 2011 22.05 22.47 22.05 22.47 7,832 +0.18(+0.81%)
Apr 13, 2011 22.46 22.46 22.03 22.29 18,996 +0.25(+1.13%)
Apr 12, 2011 22.68 22.68 21.86 22.04 40,794 -0.66(-2.91%)
Apr 11, 2011 23.11 23.25 22.59 22.70 50,796 -0.55(-2.37%)
Apr 08, 2011 23.35 23.61 23.15 23.25 15,685 -0.10(-0.43%)
Apr 07, 2011 23.49 23.49 23.27 23.35 5,163 -0.07(-0.30%)
Apr 06, 2011 24.10 24.10 23.31 23.42 14,311 -0.40(-1.68%)
Apr 05, 2011 23.83 23.91 23.72 23.82 25,668 +0.01(+0.04%)
Apr 04, 2011 23.99 23.99 23.81 23.81 14,881 +0.17(+0.72%)
Apr 01, 2011 23.92 23.92 23.53 23.64 21,735 -0.06(-0.25%)
Mar 31, 2011 23.88 23.88 23.70 23.70 10,344 +0.01(+0.04%)
Mar 30, 2011 23.58 23.70 23.44 23.69 8,940 +0.22(+0.94%)
Mar 29, 2011 23.30 23.52 23.25 23.47 6,003 +0.14(+0.60%)
Mar 28, 2011 23.61 23.61 23.33 23.33 12,576 -0.18(-0.77%)
Mar 25, 2011 23.33 23.56 23.10 23.51 11,721 +0.45(+1.95%)
Mar 24, 2011 23.33 23.33 22.82 23.06 23,032 -0.07(-0.30%)
Mar 23, 2011 23.05 23.18 22.89 23.13 9,738 +0.02(+0.09%)
Mar 22, 2011 23.41 23.41 22.95 23.11 25,201 -0.08(-0.34%)
Mar 21, 2011 22.97 23.19 23.00 23.19 193,510 +0.68(+3.02%)
Mar 18, 2011 22.74 22.74 22.48 22.51 17,276 +0.06(+0.27%)
Mar 17, 2011 22.26 22.63 22.21 22.45 21,294 +0.46(+2.09%)
Mar 16, 2011 21.89 22.41 21.73 21.99 11,227 +0.06(+0.27%)
Mar 15, 2011 21.50 22.09 21.16 21.93 60,561 -0.07(-0.32%)
Mar 14, 2011 22.17 22.17 21.63 22.00 19,224 +0.03(+0.14%)
Mar 11, 2011 21.20 22.06 21.19 21.97 31,641 +0.32(+1.48%)
Mar 10, 2011 22.28 22.28 19.75 21.65 72,577 -0.92(-4.08%)
Mar 09, 2011 23.09 23.09 22.53 22.57 13,585 -0.26(-1.14%)
Mar 08, 2011 23.53 23.53 22.83 22.83 19,012 -0.51(-2.19%)
Mar 07, 2011 23.88 23.88 23.07 23.34 42,507 -0.20(-0.85%)
Mar 04, 2011 23.58 23.62 23.39 23.54 40,146 +0.06(+0.26%)
Mar 03, 2011 23.30 23.50 23.23 23.48 18,568 +0.37(+1.60%)
Mar 02, 2011 22.81 23.11 22.71 23.11 24,930 +0.28(+1.23%)
Mar 01, 2011 23.63 23.63 22.80 22.83 34,654 -0.41(-1.76%)
Feb 28, 2011 23.48 23.48 22.95 23.24 28,714 +0.14(+0.61%)
Feb 25, 2011 22.60 23.12 22.50 23.10 21,663 +0.65(+2.90%)
Feb 24, 2011 22.78 22.79 22.44 22.45 46,640 -0.12(-0.53%)
Feb 23, 2011 22.86 22.89 22.54 22.57 44,716 +0.03(+0.13%)
Feb 22, 2011 23.20 23.59 22.47 22.54 98,406 -0.29(-1.27%)
Feb 18, 2011 23.09 23.09 22.70 22.83 59,697 -0.12(-0.52%)
Feb 17, 2011 22.78 23.00 22.60 22.95 33,523 +0.37(+1.64%)
Feb 16, 2011 22.52 22.61 22.37 22.58 52,897 +0.32(+1.44%)
Feb 15, 2011 22.53 22.53 22.23 22.26 78,873 -0.12(-0.54%)
Feb 14, 2011 22.04 22.38 21.94 22.38 40,622 +0.51(+2.33%)
Feb 11, 2011 21.89 21.92 21.73 21.87 99,804 +0.13(+0.60%)
Feb 10, 2011 21.49 21.75 21.49 21.74 10,228 +0.23(+1.07%)
Feb 09, 2011 21.65 21.73 21.43 21.51 15,111 -0.21(-0.97%)
Feb 08, 2011 21.62 21.73 21.43 21.72 17,224 +0.10(+0.46%)
Feb 07, 2011 21.59 21.80 21.59 21.62 31,487 +0.26(+1.22%)
Feb 04, 2011 21.77 21.99 21.36 21.36 14,524 -0.24(-1.11%)
Feb 03, 2011 21.58 21.60 21.40 21.60 16,372 -0.07(-0.32%)
Feb 02, 2011 21.88 21.88 21.58 21.67 25,649 -0.05(-0.23%)
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.