BMO Junior Gold Index ETF (TSX:ZJG)
Canada
· Delayed Price · Currency is CAD 124.29
-0.18 (-0.14%)
Apr 28, 2025, 3:57 PM EDT
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 123.41 | 124.09 | 123.41 | 124.09 | 124.09 | -0.31% | 1,266 |
| Apr 25, 2025 | 122.43 | 124.47 | 122.43 | 124.47 | 124.47 | -1.57% | 700 |
| Apr 24, 2025 | 127.01 | 127.01 | 124.82 | 126.46 | 126.46 | 1.45% | 5,824 |
| Apr 23, 2025 | 121.70 | 124.65 | 121.70 | 124.65 | 124.65 | -1.59% | 5,000 |
| Apr 22, 2025 | 131.11 | 131.11 | 126.67 | 126.67 | 126.67 | -2.23% | 2,335 |
| Apr 21, 2025 | 132.00 | 132.00 | 128.50 | 129.56 | 129.56 | 0.40% | 1,600 |
| Apr 17, 2025 | 130.94 | 130.94 | 128.39 | 129.04 | 129.04 | -0.98% | 4,500 |
| Apr 16, 2025 | 131.61 | 133.10 | 130.21 | 130.32 | 130.32 | 1.65% | 3,331 |
| Apr 15, 2025 | 126.50 | 128.20 | 126.30 | 128.20 | 128.20 | 1.57% | 2,900 |
| Apr 14, 2025 | 123.01 | 126.74 | 122.30 | 126.22 | 126.22 | 1.26% | 6,811 |
| Apr 11, 2025 | 123.00 | 125.21 | 123.00 | 124.65 | 124.65 | 4.92% | 5,831 |
| Apr 10, 2025 | 116.00 | 119.85 | 115.67 | 118.80 | 118.80 | 3.66% | 7,000 |
| Apr 9, 2025 | 109.76 | 115.31 | 109.76 | 114.60 | 114.60 | 5.91% | 6,733 |
| Apr 8, 2025 | 110.99 | 111.26 | 108.20 | 108.20 | 108.20 | 1.33% | 4,400 |
| Apr 7, 2025 | 106.01 | 110.08 | 106.01 | 106.78 | 106.78 | -0.64% | 9,300 |
| Apr 4, 2025 | 110.91 | 110.91 | 105.65 | 107.47 | 107.47 | -3.28% | 4,500 |
| Apr 3, 2025 | 111.12 | 111.13 | 111.12 | 111.12 | 111.12 | -5.03% | 532 |
| Apr 2, 2025 | 117.30 | 117.39 | 116.97 | 117.00 | 117.00 | 0.21% | 16,500 |
| Apr 1, 2025 | 117.50 | 117.50 | 116.75 | 116.75 | 116.75 | -1.27% | 700 |
| Mar 31, 2025 | 118.48 | 118.48 | 117.55 | 118.25 | 118.25 | 0.48% | 1,022 |
| Mar 28, 2025 | 118.99 | 119.98 | 117.68 | 117.68 | 117.68 | 2.09% | 1,500 |
| Mar 27, 2025 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | -0.47% | - |
| Mar 26, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | -0.80% | 400 |
| Mar 25, 2025 | 117.48 | 117.48 | 116.75 | 116.75 | 116.75 | 1.43% | 603 |
| Mar 24, 2025 | 115.06 | 115.10 | 115.06 | 115.10 | 115.10 | 0.45% | 1,937 |
| Mar 21, 2025 | 114.58 | 114.58 | 114.43 | 114.58 | 114.58 | -1.22% | 1,900 |
| Mar 20, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.03% | 502 |
| Mar 19, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | -0.93% | - |
| Mar 18, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 2.66% | 428 |
| Mar 17, 2025 | 112.14 | 112.90 | 112.14 | 112.90 | 112.90 | 0.31% | 628 |
| Mar 14, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 1.03% | 300 |
| Mar 13, 2025 | 108.68 | 111.40 | 108.09 | 111.40 | 111.40 | 4.03% | 700 |
| Mar 12, 2025 | 106.02 | 107.08 | 106.02 | 107.08 | 107.08 | 0.07% | 600 |
| Mar 11, 2025 | 104.04 | 107.00 | 104.04 | 107.00 | 107.00 | 1.90% | 410 |
| Mar 10, 2025 | 106.18 | 106.18 | 105.00 | 105.00 | 105.00 | -1.80% | 741 |
| Mar 7, 2025 | 106.73 | 106.93 | 106.73 | 106.93 | 106.93 | 2.08% | 2,018 |
| Mar 6, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.18% | 110 |
| Mar 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3.92% | 208 |
| Mar 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.65% | 105 |
| Mar 3, 2025 | 103.09 | 104.18 | 103.09 | 103.71 | 103.71 | 1.68% | 2,000 |
| Feb 28, 2025 | 99.91 | 102.00 | 99.91 | 102.00 | 102.00 | -1.92% | 900 |
| Feb 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 232 |
| Feb 26, 2025 | 104.80 | 105.21 | 104.80 | 105.00 | 105.00 | 2.94% | 600 |
| Feb 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.28% | 1,100 |
| Feb 24, 2025 | 102.60 | 102.60 | 102.29 | 102.29 | 102.29 | -4.78% | 914 |
| Feb 21, 2025 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - | - |
| Feb 20, 2025 | 107.45 | 107.45 | 107.43 | 107.43 | 107.43 | 1.64% | 300 |
| Feb 19, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.64% | 448 |
| Feb 18, 2025 | 106.30 | 106.69 | 105.84 | 106.38 | 106.38 | 1.45% | 1,045 |
| Feb 14, 2025 | 108.86 | 108.86 | 104.86 | 104.86 | 104.86 | -3.80% | 700 |