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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	180.26	183.61	183.61	183.61	180.26	7,600
September 09, 2025	180.88	178.2	178.2	180.88	177.48	5,600
September 08, 2025	180.99	179.45	179.45	180.99	178.77	21,500
September 05, 2025	174.55	177.4	177.4	177.73	174.55	3,011
September 04, 2025	171.74	171.91	171.91	172.78	170.8	16,045
September 03, 2025	173.71	171.95	171.95	174.12	171.38	6,148
September 02, 2025	169.92	171.49	171.49	171.49	166.35	13,325
August 29, 2025	161.28	165.82	165.82	165.82	161.28	6,600
August 28, 2025	160.89	161.07	161.07	161.95	159.76	1,100
August 27, 2025	159.51	160.84	160.84	160.84	159.51	3,714
August 26, 2025	159.98	161.51	161.51	161.51	159.98	4,700
August 25, 2025	157.53	157.67	157.67	157.67	157.01	900
August 22, 2025	155.75	157.07	157.07	158	155.75	6,938
August 21, 2025	153	155.08	155.08	155.08	153	1,300
August 20, 2025	148.89	150.94	150.94	150.94	148.89	1,600
August 19, 2025	151.67	148.32	148.32	151.81	148.32	800
August 18, 2025	152.67	152.5	152.5	152.67	151.49	2,637
August 15, 2025	151.3	151.93	151.93	152.01	151.3	1,000
August 14, 2025	151.28	150.04	150.04	151.28	149.49	3,343
August 13, 2025	151	149.52	149.52	151	149.13	3,547
August 12, 2025	148.98	149.9	149.9	149.9	147.69	5,303
August 11, 2025	144.55	148.14	148.14	148.39	144.55	7,128
August 08, 2025	148	147.61	147.61	149.1	147.04	11,432
August 07, 2025	145.6	147.28	147.28	147.85	145.6	2,300
August 06, 2025	141.49	144.5	144.5	144.5	141.46	4,710
August 05, 2025	138.01	141.22	141.22	141.3	138.01	5,446
August 01, 2025	132.1	131.8	131.8	132.1	130.89	7,445
July 31, 2025	131.11	130.65	130.65	131.92	129.8	4,100
July 30, 2025	133.5	130.01	130.01	133.5	129.94	9,904
July 29, 2025	131.55	133.43	133.43	133.43	131.54	1,218
July 28, 2025	133.09	131.6	131.6	133.09	131.15	1,904
July 25, 2025	133.34	134.33	134.33	134.66	132.55	1,836
July 24, 2025	133.64	133.92	133.92	134.54	132.5	1,500
July 23, 2025	137.81	135.5	135.5	137.81	135.21	4,000

BMO Junior Gold Index ETF (ZJG.TO) TSX