BMO Junior Gold Index ETF (TSX:ZJG)
Canada · Delayed Price · Currency is CAD 198.02
-2.39 (-1.19%)
Nov 14, 2025, 3:59 PM EST
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 191.34 | 199.14 | 191.33 | 198.02 | 198.02 | -1.19% | 2,700 |
| Nov 13, 2025 | 206.47 | 206.47 | 198.77 | 200.41 | 200.41 | -1.76% | 3,343 |
| Nov 12, 2025 | 198.50 | 204.91 | 198.50 | 204.01 | 204.01 | 3.77% | 2,800 |
| Nov 11, 2025 | 196.96 | 197.00 | 194.11 | 196.60 | 196.60 | 0.81% | 3,330 |
| Nov 10, 2025 | 193.03 | 196.45 | 193.03 | 195.03 | 195.03 | 4.12% | 4,300 |
| Nov 7, 2025 | 184.06 | 187.32 | 183.12 | 187.32 | 187.32 | 2.17% | 1,433 |
| Nov 6, 2025 | 185.90 | 187.06 | 183.34 | 183.34 | 183.34 | 0.11% | 2,500 |
| Nov 5, 2025 | 181.30 | 183.73 | 181.30 | 183.13 | 183.13 | 2.61% | 4,000 |
| Nov 4, 2025 | 184.10 | 184.10 | 178.48 | 178.48 | 178.48 | -4.84% | 5,100 |
| Nov 3, 2025 | 187.00 | 191.45 | 186.28 | 187.55 | 187.55 | -1.19% | 4,700 |
| Oct 31, 2025 | 193.21 | 193.21 | 188.30 | 189.81 | 189.81 | -1.35% | 3,312 |
| Oct 30, 2025 | 186.56 | 192.72 | 186.56 | 192.41 | 192.41 | 1.79% | 2,223 |
| Oct 29, 2025 | 193.88 | 193.88 | 188.48 | 189.02 | 189.02 | -0.22% | 9,128 |
| Oct 28, 2025 | 184.44 | 190.59 | 184.44 | 189.44 | 189.44 | 0.99% | 4,306 |
| Oct 27, 2025 | 187.57 | 190.00 | 182.90 | 187.58 | 187.58 | -3.84% | 13,300 |
| Oct 24, 2025 | 193.57 | 197.80 | 193.57 | 195.08 | 195.08 | -0.80% | 6,100 |
| Oct 23, 2025 | 200.62 | 200.62 | 196.18 | 196.65 | 196.65 | 0.40% | 4,700 |
| Oct 22, 2025 | 186.80 | 196.67 | 186.26 | 195.87 | 195.87 | 1.09% | 28,300 |
| Oct 21, 2025 | 190.00 | 200.64 | 190.00 | 193.76 | 193.76 | -10.64% | 31,108 |
| Oct 20, 2025 | 217.47 | 218.08 | 214.30 | 216.84 | 216.84 | 2.62% | 6,840 |
| Oct 17, 2025 | 223.55 | 224.23 | 209.00 | 211.30 | 211.30 | -7.73% | 25,419 |
| Oct 16, 2025 | 226.57 | 230.66 | 225.18 | 229.00 | 229.00 | 2.23% | 21,501 |
| Oct 15, 2025 | 217.52 | 224.68 | 217.52 | 224.00 | 224.00 | 4.31% | 9,641 |
| Oct 14, 2025 | 209.76 | 217.54 | 209.76 | 214.75 | 214.75 | 4.76% | 14,100 |
| Oct 10, 2025 | 205.73 | 206.60 | 203.55 | 205.00 | 205.00 | 0.36% | 11,608 |
| Oct 9, 2025 | 216.08 | 216.08 | 202.46 | 204.26 | 204.26 | -4.57% | 5,900 |
| Oct 8, 2025 | 211.00 | 214.07 | 210.64 | 214.04 | 214.04 | 3.86% | 6,239 |
| Oct 7, 2025 | 208.00 | 208.70 | 205.92 | 206.09 | 206.09 | -1.43% | 3,100 |
| Oct 6, 2025 | 207.07 | 211.50 | 207.07 | 209.08 | 209.08 | 2.58% | 4,900 |
| Oct 3, 2025 | 204.03 | 204.63 | 202.32 | 203.82 | 203.82 | 0.16% | 3,743 |
| Oct 2, 2025 | 206.79 | 206.79 | 197.60 | 203.49 | 203.49 | -0.65% | 5,610 |
| Oct 1, 2025 | 205.00 | 205.00 | 202.61 | 204.82 | 204.82 | 1.41% | 5,041 |
| Sep 30, 2025 | 198.66 | 203.21 | 198.66 | 201.98 | 201.98 | 0.52% | 18,200 |
| Sep 29, 2025 | 199.89 | 202.33 | 199.66 | 200.93 | 200.93 | 1.88% | 13,800 |
| Sep 26, 2025 | 194.57 | 197.99 | 194.57 | 197.23 | 197.23 | 1.97% | 5,100 |
| Sep 25, 2025 | 190.65 | 193.48 | 190.65 | 193.42 | 193.42 | 1.36% | 13,528 |
| Sep 24, 2025 | 194.56 | 196.00 | 190.78 | 190.82 | 190.82 | -1.85% | 3,145 |
| Sep 23, 2025 | 195.02 | 196.41 | 194.14 | 194.42 | 194.42 | 0.80% | 17,935 |
| Sep 22, 2025 | 190.96 | 192.91 | 188.07 | 192.88 | 192.88 | 3.08% | 57,034 |
| Sep 19, 2025 | 183.11 | 187.11 | 183.11 | 187.11 | 187.11 | 3.70% | 5,717 |
| Sep 18, 2025 | 180.04 | 180.44 | 177.74 | 180.44 | 180.44 | 0.09% | 23,600 |
| Sep 17, 2025 | 179.45 | 183.49 | 179.01 | 180.27 | 180.27 | -0.64% | 10,509 |
| Sep 16, 2025 | 188.90 | 188.90 | 181.43 | 181.43 | 181.43 | -3.56% | 5,736 |
| Sep 15, 2025 | 186.00 | 189.12 | 185.38 | 188.13 | 188.13 | 1.48% | 7,940 |
| Sep 12, 2025 | 186.83 | 187.67 | 185.05 | 185.38 | 185.38 | -0.07% | 6,000 |
| Sep 11, 2025 | 183.55 | 185.67 | 182.44 | 185.51 | 185.51 | 1.03% | 6,500 |
| Sep 10, 2025 | 180.26 | 183.61 | 180.26 | 183.61 | 183.61 | 3.04% | 7,600 |
| Sep 9, 2025 | 180.88 | 180.88 | 177.48 | 178.20 | 178.20 | -0.70% | 5,600 |
| Sep 8, 2025 | 180.99 | 180.99 | 178.77 | 179.45 | 179.45 | 1.16% | 21,500 |
| Sep 5, 2025 | 174.55 | 177.73 | 174.55 | 177.40 | 177.40 | 3.19% | 3,011 |