ZJG.TO - BMO Junior Gold Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201954.8857.0054.8857.0057.007,146
Jul 16, 201954.2655.2654.2454.7754.7711,100
Jul 15, 201954.1254.5054.0054.4054.408,500
Jul 12, 201953.4953.9753.4153.9753.971,800
Jul 11, 201953.6454.0552.9053.1153.113,600
Jul 10, 201952.7553.6052.7553.4653.465,400
Jul 09, 201950.7652.1550.7652.1552.153,800
Jul 08, 201951.6351.6351.0051.5551.554,400
Jul 05, 201950.9751.5750.6051.5751.572,300
Jul 04, 201952.7652.7651.8952.2152.21100
Jul 03, 201952.7652.7651.8952.2152.211,600
Jul 02, 201950.8452.5250.5252.3952.394,600
Jun 28, 201951.6551.9351.1551.9351.93800
Jun 27, 201951.9151.9151.2051.4251.4213,200
Jun 26, 201951.2152.5251.2152.2152.218,200
Jun 25, 201953.0353.4051.2552.2552.2518,000
Jun 24, 201951.7052.6451.5052.6452.645,800
Jun 21, 201951.2851.3050.5651.3051.304,100
Jun 20, 201950.9551.5050.5051.1851.1819,100
Jun 19, 201948.4648.9748.4648.9748.971,300
Jun 18, 201949.0349.6648.5448.7448.749,700
Jun 17, 201947.7248.2547.7048.2548.251,400
Jun 14, 201948.2048.5947.7047.7047.706,000
Jun 13, 201946.6147.6746.5847.5747.572,600
Jun 12, 201946.2646.5646.2646.5446.541,100
Jun 11, 201945.2145.7345.0445.7345.73900
Jun 10, 201945.2545.3044.9245.2845.282,100
Jun 07, 201947.0447.0446.1646.1746.174,100
Jun 06, 201946.7146.8546.3746.7046.702,200
Jun 05, 201947.2747.4546.4246.6146.6111,400
Jun 04, 201946.0546.6746.0546.6746.672,600
Jun 03, 201945.1646.4144.9746.4146.418,500
May 31, 201943.4444.6043.3344.4044.406,100
May 30, 201941.8642.8541.8642.8542.851,400
May 29, 201941.9742.1741.9742.1742.172,200
May 28, 201942.0042.1041.7441.7541.753,900
May 27, 201941.9941.9941.9941.9941.99-
May 24, 201941.9142.0341.9041.9941.992,600
May 23, 201942.0742.9742.0742.1042.101,300
May 22, 201942.3042.3041.8541.8541.852,000
May 21, 201942.9142.9142.5642.7242.726,500
May 17, 201943.0043.3243.0043.3243.32600
May 16, 201942.9542.9542.7542.8342.832,000
May 15, 201944.0144.0343.8243.8243.821,300
May 14, 201943.9243.9243.2043.5043.502,400
May 13, 201942.9744.3742.9344.3744.374,200
May 10, 201942.6443.0142.6443.0143.01300
May 09, 201943.2343.2342.8342.8342.83800
May 08, 201943.4043.6342.6142.6242.623,000
May 07, 201942.8043.4542.7543.3443.34800
May 06, 201942.8042.9542.7042.7042.701,200
May 03, 201943.0043.5042.9543.5043.502,700
May 02, 201942.9742.9742.4442.6042.608,000
May 01, 201943.4743.7943.0043.4043.403,700
Apr 30, 201943.6843.9843.6843.9843.98400
Apr 29, 201944.5844.6043.6043.6643.6612,000
Apr 26, 201944.1345.1544.1345.1545.155,300
Apr 25, 201944.0544.0543.5843.5843.582,200
Apr 24, 201943.8643.8643.8643.8643.86300
Apr 23, 201942.8343.0742.7142.9042.902,400
Apr 22, 201944.0544.1343.0543.0543.053,600
Apr 18, 201945.0045.0044.2044.2744.272,800
Apr 17, 201944.5044.6844.2544.6844.684,400
Apr 16, 201945.1345.2744.5044.5344.533,100
Apr 15, 201945.3045.8345.1545.6645.662,100
Apr 12, 201946.0546.0545.6945.6945.692,300
Apr 11, 201946.5746.7046.3046.3046.302,500
Apr 10, 201947.8047.8047.8047.8047.80100
Apr 09, 201947.4847.5247.4847.4847.48800
Apr 08, 201947.0747.2546.8147.1047.103,700
Apr 05, 201946.7846.7846.7846.7846.78500
Apr 04, 201944.9846.6844.8546.6846.686,100
Apr 03, 201945.7646.0045.4045.4045.405,000
Apr 02, 201945.4345.9245.4345.8745.874,200
Apr 01, 201947.0847.0845.4045.4045.407,700
Mar 29, 201947.9248.0347.1647.1747.175,800
Mar 28, 201948.9248.9548.0048.0048.001,600
Mar 27, 201950.0450.0449.7049.7549.752,200
Mar 26, 201949.8350.1549.4750.0850.08700
Mar 25, 201949.2850.3049.2850.3050.303,900
Mar 22, 201948.5149.5048.5149.0649.065,600
Mar 21, 201948.7248.7947.9748.6548.653,400
Mar 20, 201947.6548.6247.1148.6248.622,800
Mar 19, 201947.8047.8047.4447.6147.611,700
Mar 18, 201948.2648.2647.5247.5447.542,300
Mar 15, 201948.5848.8047.6847.9347.932,300
Mar 14, 201948.5948.7647.9947.9947.998,600
Mar 13, 201949.6949.9349.0649.4749.476,600
Mar 12, 201948.3549.6248.3549.5249.5210,900
Mar 11, 201949.0449.0447.9548.1548.1520,900
Mar 08, 201947.6449.0647.4348.9548.9512,400
Mar 07, 201945.6346.8445.6046.8446.843,600
Mar 06, 201946.4946.5245.7345.7345.733,300
Mar 05, 201946.1846.4946.1846.3246.321,700
Mar 04, 201945.8246.4045.3246.2246.226,600
Mar 01, 201946.5247.4346.2546.3546.3512,200
Feb 28, 201946.9147.0746.7547.0547.052,700
Feb 27, 201947.6647.6647.0147.1747.175,700
Feb 26, 201947.7748.2947.7748.2948.295,400
Feb 25, 201948.7849.3148.4048.4648.465,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...