ZJG.TO - BMO Junior Gold Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201941.9142.0341.9142.0342.03720
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
Feb 22, 201948.8149.4848.7048.7348.7310,600
Feb 21, 201947.4648.4847.4648.4248.4210,500
Feb 20, 201948.6148.9447.8948.2548.2514,900
Feb 19, 201947.2948.6847.2348.4848.4810,600
Feb 15, 201946.1946.6845.8046.6246.625,700
Feb 14, 201945.8046.1545.6646.0146.015,100
Feb 13, 201945.5246.3245.5245.8045.807,100
Feb 12, 201946.0346.0345.3045.5545.553,500
Feb 11, 201945.8246.3945.7545.9545.955,900
Feb 08, 201945.6146.3845.3746.3446.345,100
Feb 07, 201945.8645.9145.3145.3145.314,100
Feb 06, 201946.7846.8946.0446.0646.062,400
Feb 05, 201945.9546.3645.8446.3646.365,100
Feb 04, 201945.7646.2845.6245.9545.9516,700
Feb 01, 201946.5246.6645.6646.4046.407,300
Jan 31, 201946.2146.6946.2146.6246.6210,400
Jan 30, 201945.3946.0445.2545.7145.713,200
Jan 29, 201945.5245.5845.1145.5445.545,600
Jan 28, 201944.0444.9344.0444.9344.938,300
Jan 28, 20196/1 Stock Split
Jan 25, 201943.0243.8643.0243.8043.8036,800
Jan 24, 201941.9442.6041.9442.5442.5426,600
Jan 23, 201941.8242.4241.6442.1242.1235,500
Jan 22, 201941.7042.0641.1641.9441.9442,000
Jan 21, 201940.8641.4640.6241.4041.4016,800
Jan 18, 201942.1242.3041.2241.3441.3474,100
Jan 17, 201942.8442.9642.6042.7242.7210,800
Jan 16, 201943.0243.1442.6042.7242.729,700
Jan 15, 201943.5043.5042.6042.9642.9613,300
Jan 14, 201943.4443.5043.2043.3843.385,000
Jan 11, 201943.9843.9843.3243.3843.3816,100
Jan 10, 201944.1044.3443.8043.8643.8611,000
Jan 09, 201945.0045.2444.5244.8244.8210,100
Jan 08, 201943.7444.7643.6844.5844.5812,700
Jan 07, 201945.1845.1844.1044.1044.1017,600
Jan 04, 201945.2445.3644.5845.0645.0644,500
Jan 03, 201944.8845.9044.7645.8445.8457,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...