BMO Junior Gold Index ETF (TSX:ZJG)
Canada · Delayed Price · Currency is CAD 134.33
+0.41 (0.31%)
Jul 25, 2025, 3:04 PM EDT
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 133.34 | 134.66 | 132.55 | 134.33 | 134.33 | 0.31% | 1,836 |
| Jul 24, 2025 | 133.64 | 134.54 | 132.50 | 133.92 | 133.92 | -1.17% | 1,500 |
| Jul 23, 2025 | 137.81 | 137.81 | 135.21 | 135.50 | 135.50 | -1.76% | 4,000 |
| Jul 22, 2025 | 136.12 | 138.00 | 135.67 | 137.93 | 137.93 | 1.55% | 3,500 |
| Jul 21, 2025 | 133.06 | 136.54 | 133.06 | 135.82 | 135.82 | 3.03% | 1,400 |
| Jul 18, 2025 | 131.78 | 131.94 | 131.58 | 131.83 | 131.83 | -0.20% | 1,142 |
| Jul 17, 2025 | 132.26 | 132.26 | 130.73 | 132.10 | 132.10 | -0.90% | 3,309 |
| Jul 16, 2025 | 134.45 | 134.45 | 132.39 | 133.30 | 133.30 | -0.38% | 2,900 |
| Jul 15, 2025 | 132.16 | 133.81 | 132.16 | 133.81 | 133.81 | -1.13% | 604 |
| Jul 14, 2025 | 135.18 | 137.35 | 135.18 | 135.34 | 135.34 | 0.16% | 1,705 |
| Jul 11, 2025 | 134.07 | 135.40 | 134.07 | 135.12 | 135.12 | 1.87% | 1,000 |
| Jul 10, 2025 | 132.06 | 132.64 | 131.95 | 132.64 | 132.64 | -0.48% | 935 |
| Jul 9, 2025 | 131.45 | 133.31 | 131.45 | 133.28 | 133.28 | 1.17% | 635 |
| Jul 8, 2025 | 137.86 | 137.86 | 130.45 | 131.74 | 131.74 | -4.44% | 12,300 |
| Jul 7, 2025 | 132.53 | 137.86 | 132.26 | 137.86 | 137.86 | 0.91% | 6,420 |
| Jul 4, 2025 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 0.68% | 200 |
| Jul 3, 2025 | 134.16 | 135.95 | 133.84 | 135.70 | 135.70 | 0.70% | 1,924 |
| Jul 2, 2025 | 134.60 | 134.76 | 134.50 | 134.76 | 134.76 | 0.38% | 631 |
| Jun 30, 2025 | 131.01 | 134.25 | 131.01 | 134.25 | 134.25 | 3.28% | 2,728 |
| Jun 27, 2025 | 131.51 | 131.51 | 129.99 | 129.99 | 129.99 | -2.89% | 1,600 |
| Jun 26, 2025 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 0.01% | - |
| Jun 25, 2025 | 133.59 | 133.85 | 133.59 | 133.85 | 133.85 | -0.09% | 500 |
| Jun 24, 2025 | 134.78 | 134.78 | 133.70 | 133.97 | 133.97 | -2.93% | 1,800 |
| Jun 23, 2025 | 138.52 | 140.00 | 137.98 | 138.01 | 138.01 | 0.04% | 9,900 |
| Jun 20, 2025 | 136.41 | 137.95 | 136.41 | 137.95 | 137.95 | 0.78% | 600 |
| Jun 19, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | -0.03% | 239 |
| Jun 18, 2025 | 137.68 | 137.68 | 136.61 | 136.92 | 136.92 | -0.55% | 643 |
| Jun 17, 2025 | 137.01 | 137.68 | 136.70 | 137.68 | 137.68 | 0.81% | 2,821 |
| Jun 16, 2025 | 137.74 | 137.74 | 136.57 | 136.57 | 136.57 | -1.60% | 1,800 |
| Jun 13, 2025 | 138.04 | 138.80 | 138.04 | 138.79 | 138.79 | 1.00% | 2,500 |
| Jun 12, 2025 | 137.07 | 137.80 | 137.07 | 137.42 | 137.42 | 1.50% | 3,000 |
| Jun 11, 2025 | 135.07 | 135.39 | 135.03 | 135.39 | 135.39 | 0.70% | 2,600 |
| Jun 10, 2025 | 134.50 | 134.50 | 134.40 | 134.45 | 134.45 | -1.48% | 7,607 |
| Jun 9, 2025 | 135.98 | 136.47 | 135.88 | 136.47 | 136.47 | -0.39% | 1,600 |
| Jun 6, 2025 | 139.49 | 139.49 | 137.00 | 137.00 | 137.00 | -1.79% | 8,910 |
| Jun 5, 2025 | 139.84 | 141.32 | 139.50 | 139.50 | 139.50 | 1.23% | 1,011 |
| Jun 4, 2025 | 137.89 | 137.89 | 137.80 | 137.80 | 137.80 | 0.46% | 500 |
| Jun 3, 2025 | 136.12 | 137.17 | 134.95 | 137.17 | 137.17 | 0.43% | 738 |
| Jun 2, 2025 | 132.09 | 137.53 | 132.09 | 136.58 | 136.58 | 5.59% | 2,100 |
| May 30, 2025 | 128.77 | 129.35 | 128.77 | 129.35 | 129.35 | -0.50% | 624 |
| May 29, 2025 | 130.88 | 130.88 | 130.00 | 130.00 | 130.00 | 0.15% | 4,100 |
| May 28, 2025 | 130.54 | 130.54 | 129.81 | 129.81 | 129.81 | 0.16% | 748 |
| May 27, 2025 | 127.33 | 129.80 | 127.33 | 129.60 | 129.60 | -0.40% | 3,639 |
| May 26, 2025 | 128.33 | 130.12 | 128.33 | 130.12 | 130.12 | 1.03% | 2,137 |
| May 23, 2025 | 129.40 | 129.90 | 128.79 | 128.79 | 128.79 | 0.92% | 1,706 |
| May 22, 2025 | 128.00 | 128.01 | 127.62 | 127.62 | 127.62 | -0.96% | 3,620 |
| May 21, 2025 | 128.41 | 128.95 | 127.74 | 128.86 | 128.86 | 2.09% | 1,900 |
| May 20, 2025 | 124.15 | 126.22 | 124.15 | 126.22 | 126.22 | 6.80% | 14,630 |
| May 16, 2025 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | -1.71% | 305 |
| May 15, 2025 | 119.19 | 120.24 | 119.19 | 120.24 | 120.24 | 1.86% | 902 |