BMO Junior Gold Index ETF - ZJG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	214.86	217.39	217.39	217.75	214.85	2,400
December 03, 2025	219.65	216.17	216.17	219.95	216.17	938
December 02, 2025	218.63	216.34	216.34	218.63	213.7	1,000
December 01, 2025	225.83	221.95	221.95	225.83	221.89	1,730
November 28, 2025	217.89	222.63	222.63	222.63	217.89	9,435
November 27, 2025	216.54	216.54	216.54	216.54	216.54	342
November 26, 2025	210	216.1	216.1	216.12	210	4,200
November 25, 2025	203.99	206.57	206.57	208.08	203.99	4,000
November 24, 2025	194.92	204.1	204.1	204.1	194.92	5,309
November 21, 2025	192.9	191.56	191.56	192.92	191.1	2,800
November 20, 2025	200.63	191.68	191.68	204.11	191.68	2,697
November 19, 2025	201.74	199.8	199.8	203.62	198.01	3,000
November 18, 2025	196.72	197.12	197.12	198.32	195.92	2,544
November 17, 2025	197.4	196.19	196.19	200.23	194.35	8,505
November 14, 2025	191.34	198.02	198.02	199.14	191.33	2,700
November 13, 2025	206.47	200.41	200.41	206.47	198.77	3,343
November 12, 2025	198.5	204.01	204.01	204.91	198.5	2,800
November 11, 2025	196.96	196.6	196.6	197	194.11	3,330
November 10, 2025	193.03	195.03	195.03	196.45	193.03	4,300
November 07, 2025	184.06	187.32	187.32	187.32	183.12	1,433
November 06, 2025	185.9	183.34	183.34	187.06	183.34	2,500
November 05, 2025	181.3	183.13	183.13	183.73	181.3	4,000
November 04, 2025	184.1	178.48	178.48	184.1	178.48	5,100
November 03, 2025	187	187.55	187.55	191.45	186.28	4,700
October 31, 2025	193.21	189.81	189.81	193.21	188.3	3,312
October 30, 2025	186.56	192.41	192.41	192.72	186.56	2,223
October 29, 2025	193.88	189.02	189.02	193.88	188.48	9,128
October 28, 2025	184.44	189.44	189.44	190.59	184.44	4,306
October 27, 2025	187.57	187.58	187.58	190	182.9	13,300
October 24, 2025	193.57	195.08	195.08	197.8	193.57	6,100
October 23, 2025	200.62	196.65	196.65	200.62	196.18	4,700
October 22, 2025	186.8	195.87	195.87	196.67	186.26	28,300
October 21, 2025	190	193.76	193.76	200.64	190	31,108
October 20, 2025	217.47	216.84	216.84	218.08	214.3	6,840
October 17, 2025	223.55	211.3	211.3	224.23	209	25,419
October 16, 2025	226.57	229	229	230.66	225.18	21,501
October 15, 2025	217.52	224	224	224.68	217.52	9,641
October 14, 2025	209.76	214.75	214.75	217.54	209.76	14,100
October 10, 2025	205.73	205	205	206.6	203.55	11,608
October 09, 2025	216.08	204.26	204.26	216.08	202.46	5,900
October 08, 2025	211	214.04	214.04	214.07	210.64	6,239
October 07, 2025	208	206.09	206.09	208.7	205.92	3,100
October 06, 2025	207.07	209.08	209.08	211.5	207.07	4,900
October 03, 2025	204.03	203.82	203.82	204.63	202.32	3,743
October 02, 2025	206.79	203.49	203.49	206.79	197.6	5,610
October 01, 2025	205	204.82	204.82	205	202.61	5,041
September 30, 2025	198.66	201.98	201.98	203.21	198.66	18,200
September 29, 2025	199.89	200.93	200.93	202.33	199.66	13,800
September 26, 2025	194.57	197.23	197.23	197.99	194.57	5,100
September 25, 2025	190.65	193.42	193.42	193.48	190.65	13,528
September 24, 2025	194.56	190.82	190.82	196	190.78	3,145
September 23, 2025	195.02	194.42	194.42	196.41	194.14	17,935
September 22, 2025	190.96	192.88	192.88	192.91	188.07	57,034
September 19, 2025	183.11	187.11	187.11	187.11	183.11	5,717
September 18, 2025	180.04	180.44	180.44	180.44	177.74	23,600
September 17, 2025	179.45	180.27	180.27	183.49	179.01	10,509
September 16, 2025	188.9	181.43	181.43	188.9	181.43	5,736
September 15, 2025	186	188.13	188.13	189.12	185.38	7,940
September 12, 2025	186.83	185.38	185.38	187.67	185.05	6,000
September 11, 2025	183.55	185.51	185.51	185.67	182.44	6,500

BMO Junior Gold Index ETF (ZJG.TO) TSX