BMO Junior Gold Index ETF (ZJG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:00AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 325 |
| May 02, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| May 01, 2024 | 74.77 | 76.00 | 74.77 | 76.00 | 76.00 | 800 |
| Apr 30, 2024 | 73.89 | 73.90 | 73.89 | 73.90 | 73.90 | 600 |
| Apr 29, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 300 |
| Apr 26, 2024 | 76.50 | 76.51 | 76.25 | 76.51 | 76.51 | 1,400 |
| Apr 25, 2024 | 75.75 | 75.75 | 75.01 | 75.01 | 75.01 | 1,200 |
| Apr 24, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 500 |
| Apr 23, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| Apr 22, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 900 |
| Apr 19, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 100 |
| Apr 18, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Apr 17, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 400 |
| Apr 16, 2024 | 74.62 | 74.97 | 73.50 | 74.50 | 74.50 | 2,800 |
| Apr 15, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 300 |
| Apr 12, 2024 | 78.25 | 79.10 | 75.17 | 75.17 | 75.17 | 4,100 |
| Apr 11, 2024 | 75.99 | 76.41 | 75.99 | 76.33 | 76.33 | 1,800 |
| Apr 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 600 |
| Apr 09, 2024 | 75.98 | 76.55 | 75.50 | 75.90 | 75.90 | 5,500 |
| Apr 08, 2024 | 76.00 | 76.50 | 74.80 | 74.80 | 74.80 | 1,900 |
| Apr 05, 2024 | 73.27 | 75.65 | 73.27 | 75.46 | 75.46 | 700 |
| Apr 04, 2024 | 74.42 | 74.42 | 73.70 | 73.73 | 73.73 | 900 |
| Apr 03, 2024 | 73.10 | 74.77 | 73.10 | 74.77 | 74.77 | 1,200 |
| Apr 02, 2024 | 72.74 | 73.15 | 72.74 | 73.10 | 73.10 | 6,800 |
| Apr 01, 2024 | 73.00 | 73.00 | 72.14 | 72.37 | 72.37 | 1,900 |
| Mar 28, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1,600 |
| Mar 27, 2024 | 67.20 | 69.29 | 67.20 | 69.29 | 69.29 | 900 |
| Mar 26, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Mar 25, 2024 | 67.02 | 67.03 | 67.02 | 67.02 | 67.02 | 1,000 |
| Mar 22, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Mar 21, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Mar 20, 2024 | 64.50 | 67.45 | 64.50 | 67.45 | 67.45 | 800 |
| Mar 19, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Mar 18, 2024 | 66.40 | 66.40 | 66.16 | 66.16 | 66.16 | 100 |
| Mar 15, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 200 |
| Mar 14, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 200 |
| Mar 13, 2024 | 67.09 | 67.10 | 67.09 | 67.10 | 67.10 | 400 |
| Mar 12, 2024 | 65.31 | 65.48 | 65.31 | 65.48 | 65.48 | 1,400 |
| Mar 11, 2024 | 65.09 | 66.83 | 65.09 | 66.83 | 66.83 | 1,800 |
| Mar 08, 2024 | 65.89 | 65.89 | 65.78 | 65.78 | 65.78 | 600 |
| Mar 07, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 300 |
| Mar 06, 2024 | 64.50 | 65.00 | 64.50 | 64.80 | 64.80 | 2,400 |
| Mar 05, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 900 |
| Mar 04, 2024 | 62.63 | 63.16 | 62.62 | 63.16 | 63.16 | 1,800 |
| Mar 01, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Feb 29, 2024 | 58.30 | 58.30 | 58.25 | 58.25 | 58.25 | 300 |
| Feb 28, 2024 | 57.30 | 57.30 | 56.81 | 56.81 | 56.81 | 3,500 |
| Feb 27, 2024 | 58.25 | 58.25 | 57.64 | 57.64 | 57.64 | 1,100 |
| Feb 26, 2024 | 58.21 | 58.21 | 57.90 | 57.90 | 57.90 | 300 |
| Feb 23, 2024 | 58.81 | 59.16 | 58.81 | 59.16 | 59.16 | 200 |
| Feb 22, 2024 | 58.80 | 58.80 | 58.25 | 58.30 | 58.30 | 1,000 |
| Feb 21, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 700 |
| Feb 20, 2024 | 60.01 | 60.01 | 59.80 | 59.86 | 59.86 | 900 |
| Feb 16, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Feb 15, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 400 |
| Feb 14, 2024 | 58.44 | 58.44 | 58.20 | 58.26 | 58.26 | 500 |
| Feb 13, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Feb 12, 2024 | 61.30 | 61.39 | 61.30 | 61.39 | 61.39 | 800 |
| Feb 09, 2024 | 61.66 | 61.99 | 61.66 | 61.99 | 61.99 | 500 |
| Feb 08, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Feb 07, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Feb 06, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Feb 05, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 400 |
| Feb 02, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 500 |
| Feb 01, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Jan 31, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 100 |
| Jan 30, 2024 | 63.49 | 63.49 | 63.20 | 63.20 | 63.20 | 900 |
| Jan 29, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Jan 26, 2024 | 64.88 | 64.88 | 63.20 | 63.20 | 63.20 | 100 |
| Jan 25, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Jan 24, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 300 |
| Jan 23, 2024 | 63.37 | 64.48 | 63.37 | 64.48 | 64.48 | 200 |
| Jan 22, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Jan 19, 2024 | 63.48 | 63.48 | 62.84 | 62.84 | 62.84 | 3,200 |
| Jan 18, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| Jan 17, 2024 | 63.50 | 63.65 | 63.50 | 63.65 | 63.65 | 300 |
| Jan 16, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 300 |
| Jan 15, 2024 | 66.01 | 66.12 | 66.01 | 66.12 | 66.12 | 100 |
| Jan 12, 2024 | 65.96 | 66.50 | 65.96 | 66.01 | 66.01 | 3,500 |
| Jan 11, 2024 | 64.25 | 64.25 | 64.00 | 64.00 | 64.00 | 600 |
| Jan 10, 2024 | 64.67 | 64.67 | 64.50 | 64.50 | 64.50 | 3,300 |
| Jan 09, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 08, 2024 | 64.19 | 64.58 | 64.19 | 64.53 | 64.53 | 500 |
| Jan 05, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Jan 04, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Jan 03, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 400 |
| Jan 02, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Dec 29, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 500 |
| Dec 28, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 300 |
| Dec 27, 2023 | 69.63 | 69.63 | 68.89 | 69.48 | 69.48 | 800 |
| Dec 27, 2023 | 0.601 Dividend | |||||
| Dec 22, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.70 | 100 |
| Dec 21, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.45 | 100 |
| Dec 20, 2023 | 69.79 | 69.79 | 68.49 | 68.49 | 67.90 | 300 |
| Dec 19, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 67.57 | - |
| Dec 18, 2023 | 68.10 | 68.10 | 68.09 | 68.09 | 67.51 | 200 |
| Dec 15, 2023 | 68.81 | 68.81 | 68.03 | 68.03 | 67.45 | 100 |
| Dec 14, 2023 | 69.57 | 69.57 | 68.81 | 68.81 | 68.22 | 2,400 |
| Dec 13, 2023 | 65.10 | 68.40 | 65.10 | 68.40 | 67.82 | 700 |
| Dec 12, 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 65.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.