BMO Junior Gold Index ETF (TSX:ZJG)
Canada
· Delayed Price · Currency is CAD 135.70
+0.94 (0.70%)
Jul 3, 2025, 3:53 PM EDT
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 117.78 | 118.05 | 117.31 | 118.05 | 118.05 | -2.17% | 3,048 |
| May 13, 2025 | 121.00 | 121.25 | 120.17 | 120.67 | 120.67 | -1.27% | 17,400 |
| May 12, 2025 | 124.96 | 124.97 | 122.00 | 122.22 | 122.22 | -6.84% | 3,600 |
| May 9, 2025 | 128.99 | 131.19 | 128.99 | 131.19 | 131.19 | 3.33% | 300 |
| May 8, 2025 | 128.00 | 128.68 | 126.63 | 126.96 | 126.96 | -1.04% | 10,700 |
| May 7, 2025 | 129.00 | 129.29 | 128.16 | 128.29 | 128.29 | -0.35% | 6,600 |
| May 6, 2025 | 125.33 | 128.74 | 125.33 | 128.74 | 128.74 | 4.92% | 700 |
| May 5, 2025 | 122.18 | 122.70 | 120.68 | 122.70 | 122.70 | 3.11% | 2,205 |
| May 2, 2025 | 121.21 | 121.21 | 118.65 | 119.00 | 119.00 | -1.57% | 2,047 |
| May 1, 2025 | 121.73 | 121.73 | 119.97 | 120.90 | 120.90 | -3.03% | 3,136 |
| Apr 30, 2025 | 123.73 | 124.68 | 123.73 | 124.68 | 124.68 | 0.77% | 4,240 |
| Apr 29, 2025 | 124.29 | 125.03 | 123.73 | 123.73 | 123.73 | -0.45% | 2,300 |
| Apr 28, 2025 | 123.41 | 124.29 | 122.90 | 124.29 | 124.29 | -0.14% | 3,900 |
| 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 |