BMO Junior Gold Index ETF (TSX:ZJG)
Canada · Delayed Price · Currency is CAD 248.04
+7.90 (3.29%)
May 29, 2026, 12:38 PM EST
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 242.00 | 250.07 | 240.27 | 248.50 | - | 3.48% | 6,871 |
| May 28, 2026 | 230.22 | 243.25 | 230.07 | 240.14 | 240.14 | 2.02% | 18,985 |
| May 27, 2026 | 238.17 | 239.98 | 235.35 | 235.39 | 235.39 | -3.53% | 16,215 |
| May 26, 2026 | 240.91 | 244.52 | 240.76 | 244.00 | 244.00 | 0.67% | 23,490 |
| May 25, 2026 | 240.80 | 242.37 | 240.56 | 242.37 | 242.37 | 3.57% | 5,292 |
| May 22, 2026 | 234.74 | 237.03 | 231.79 | 234.01 | 234.01 | -1.04% | 16,844 |
| May 21, 2026 | 233.37 | 237.97 | 233.04 | 236.47 | 236.47 | -0.19% | 5,643 |
| May 20, 2026 | 233.64 | 238.36 | 230.75 | 236.92 | 236.92 | 2.62% | 16,668 |
| May 19, 2026 | 237.94 | 237.94 | 230.28 | 230.88 | 230.88 | -5.22% | 18,248 |
| May 15, 2026 | 250.13 | 250.13 | 241.77 | 243.60 | 243.60 | -7.19% | 25,534 |
| May 14, 2026 | 266.75 | 266.75 | 259.43 | 262.48 | 262.48 | -1.74% | 7,093 |
| May 13, 2026 | 264.34 | 268.90 | 263.28 | 267.14 | 267.14 | -0.70% | 11,601 |
| May 12, 2026 | 264.01 | 270.27 | 257.22 | 269.03 | 269.03 | 0.94% | 13,480 |
| May 11, 2026 | 267.50 | 270.50 | 263.91 | 266.53 | 266.53 | 2.99% | 5,935 |
| May 8, 2026 | 257.61 | 258.78 | 254.69 | 258.78 | 258.78 | 3.10% | 9,289 |
| May 7, 2026 | 261.53 | 264.39 | 251.00 | 251.00 | 251.00 | -0.25% | 14,863 |
| May 6, 2026 | 253.29 | 253.29 | 249.73 | 251.63 | 251.63 | 8.23% | 4,478 |
| May 5, 2026 | 235.00 | 235.64 | 232.32 | 232.49 | 232.49 | -0.22% | 9,669 |
| May 4, 2026 | 234.00 | 236.83 | 232.50 | 233.00 | 233.00 | -1.60% | 19,809 |
| May 1, 2026 | 236.00 | 238.33 | 235.71 | 236.79 | 236.79 | -1.05% | 10,347 |
| Apr 30, 2026 | 239.88 | 240.97 | 237.48 | 239.30 | 239.30 | 1.32% | 4,432 |
| Apr 29, 2026 | 239.15 | 239.15 | 235.83 | 236.18 | 236.18 | -2.60% | 16,705 |
| Apr 28, 2026 | 246.95 | 246.95 | 240.92 | 242.48 | 242.48 | -4.01% | 7,132 |
| Apr 27, 2026 | 252.68 | 253.31 | 251.20 | 252.62 | 252.62 | -2.13% | 2,434 |
| Apr 24, 2026 | 255.92 | 258.41 | 255.92 | 258.11 | 258.11 | 0.84% | 8,202 |
| Apr 23, 2026 | 256.65 | 259.24 | 250.59 | 255.95 | 255.95 | -1.56% | 4,244 |
| Apr 22, 2026 | 261.43 | 262.65 | 260.00 | 260.00 | 260.00 | 1.61% | 6,450 |
| Apr 21, 2026 | 272.28 | 272.28 | 255.88 | 255.89 | 255.89 | -6.79% | 13,817 |
| Apr 20, 2026 | 273.65 | 275.58 | 272.33 | 274.52 | 274.52 | -1.46% | 7,529 |
| Apr 17, 2026 | 279.00 | 283.00 | 278.51 | 278.60 | 278.60 | 2.96% | 7,081 |
| Apr 16, 2026 | 274.30 | 274.38 | 269.69 | 270.58 | 270.58 | -0.48% | 6,843 |
| Apr 15, 2026 | 279.51 | 280.00 | 271.88 | 271.88 | 271.88 | -3.59% | 9,352 |
| Apr 14, 2026 | 280.04 | 283.22 | 280.04 | 282.00 | 282.00 | 1.92% | 1,789 |
| Apr 13, 2026 | 271.97 | 277.20 | 271.97 | 276.68 | 276.68 | 0.05% | 1,707 |
| Apr 10, 2026 | 278.05 | 278.05 | 275.03 | 276.55 | 276.55 | 1.21% | 2,547 |
| Apr 9, 2026 | 278.15 | 278.15 | 269.50 | 273.25 | 273.25 | -0.36% | 3,241 |
| Apr 8, 2026 | 288.28 | 288.28 | 272.99 | 274.24 | 274.24 | 1.96% | 5,586 |
| Apr 7, 2026 | 265.28 | 268.97 | 260.00 | 268.97 | 268.97 | 0.96% | 21,004 |
| Apr 6, 2026 | 266.71 | 268.00 | 264.52 | 266.42 | 266.42 | -0.32% | 3,875 |
| Apr 2, 2026 | 258.67 | 268.98 | 258.00 | 267.27 | 267.27 | -0.69% | 9,049 |
| Apr 1, 2026 | 265.63 | 275.00 | 263.00 | 269.12 | 269.12 | 3.98% | 13,601 |
| Mar 31, 2026 | 245.78 | 259.29 | 245.78 | 258.82 | 258.82 | 8.29% | 12,124 |
| Mar 30, 2026 | 243.90 | 245.67 | 236.62 | 239.01 | 239.01 | -0.11% | 12,040 |
| Mar 27, 2026 | 229.45 | 242.00 | 229.45 | 239.28 | 239.28 | 4.28% | 16,893 |
| Mar 26, 2026 | 235.00 | 239.68 | 229.41 | 229.45 | 229.45 | -4.55% | 14,190 |
| Mar 25, 2026 | 245.20 | 245.42 | 238.85 | 240.40 | 240.40 | 2.72% | 25,585 |
| Mar 24, 2026 | 226.67 | 234.62 | 226.67 | 234.03 | 234.03 | 1.27% | 32,678 |
| Mar 23, 2026 | 223.57 | 235.00 | 222.02 | 231.09 | 231.09 | 3.96% | 14,156 |
| Mar 20, 2026 | 231.00 | 231.00 | 220.00 | 222.28 | 222.28 | -3.74% | 12,717 |
| Mar 19, 2026 | 227.60 | 231.47 | 221.37 | 230.91 | 230.91 | -5.93% | 11,018 |