BMO Junior Gold Index ETF (TSX:ZJG)
Canada · Delayed Price · Currency is CAD 206.09
-2.99 (-1.43%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 208.00 | 208.70 | 205.92 | 205.92 | 205.92 | -1.51% | 2,173 |
| 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 |
| Sep 4, 2025 | 171.74 | 172.78 | 170.80 | 171.91 | 171.91 | -0.02% | 16,045 |
| Sep 3, 2025 | 173.71 | 174.12 | 171.38 | 171.95 | 171.95 | 0.27% | 6,148 |
| Sep 2, 2025 | 169.92 | 171.49 | 166.35 | 171.49 | 171.49 | 3.42% | 13,325 |
| Aug 29, 2025 | 161.28 | 165.82 | 161.28 | 165.82 | 165.82 | 2.95% | 6,600 |
| Aug 28, 2025 | 160.89 | 161.95 | 159.76 | 161.07 | 161.07 | 0.14% | 1,100 |
| Aug 27, 2025 | 159.51 | 160.84 | 159.51 | 160.84 | 160.84 | -0.41% | 3,714 |
| Aug 26, 2025 | 159.98 | 161.51 | 159.98 | 161.51 | 161.51 | 2.44% | 4,700 |
| Aug 25, 2025 | 157.53 | 157.67 | 157.01 | 157.67 | 157.67 | 0.38% | 900 |
| Aug 22, 2025 | 155.75 | 158.00 | 155.75 | 157.07 | 157.07 | 1.28% | 6,938 |
| Aug 21, 2025 | 153.00 | 155.08 | 153.00 | 155.08 | 155.08 | 2.74% | 1,300 |
| Aug 20, 2025 | 148.89 | 150.94 | 148.89 | 150.94 | 150.94 | 1.77% | 1,600 |
| Aug 19, 2025 | 151.67 | 151.81 | 148.32 | 148.32 | 148.32 | -2.74% | 800 |
| Aug 18, 2025 | 152.67 | 152.67 | 151.49 | 152.50 | 152.50 | 0.38% | 2,637 |
| Aug 15, 2025 | 151.30 | 152.01 | 151.30 | 151.93 | 151.93 | 1.26% | 1,000 |
| Aug 14, 2025 | 151.28 | 151.28 | 149.49 | 150.04 | 150.04 | 0.35% | 3,343 |
| Aug 13, 2025 | 151.00 | 151.00 | 149.13 | 149.52 | 149.52 | -0.25% | 3,547 |
| Aug 12, 2025 | 148.98 | 149.90 | 147.69 | 149.90 | 149.90 | 1.19% | 5,303 |
| Aug 11, 2025 | 144.55 | 148.39 | 144.55 | 148.14 | 148.14 | 0.36% | 7,128 |
| Aug 8, 2025 | 148.00 | 149.10 | 147.04 | 147.61 | 147.61 | 0.22% | 11,432 |
| Aug 7, 2025 | 145.60 | 147.85 | 145.60 | 147.28 | 147.28 | 1.92% | 2,300 |
| Aug 6, 2025 | 141.49 | 144.50 | 141.46 | 144.50 | 144.50 | 2.32% | 4,710 |
| Aug 5, 2025 | 138.01 | 141.30 | 138.01 | 141.22 | 141.22 | 7.15% | 5,446 |
| Aug 1, 2025 | 132.10 | 132.10 | 130.89 | 131.80 | 131.80 | 0.88% | 7,445 |
| Jul 31, 2025 | 131.11 | 131.92 | 129.80 | 130.65 | 130.65 | 0.49% | 4,100 |
| Jul 30, 2025 | 133.50 | 133.50 | 129.94 | 130.01 | 130.01 | -2.56% | 9,904 |
| Jul 29, 2025 | 131.55 | 133.43 | 131.54 | 133.43 | 133.43 | 1.39% | 1,218 |
| Jul 28, 2025 | 133.09 | 133.09 | 131.15 | 131.60 | 131.60 | -2.03% | 1,904 |