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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	288.48	294.94	294.94	295.52	287.83	8,300
February 19, 2026	277.2	288.98	288.98	289.1	277.2	17,325
February 18, 2026	277.82	280.79	280.79	282.4	277.82	3,900
February 17, 2026	271.67	272.67	272.67	274.81	265.98	3,500
February 13, 2026	272.48	282.83	282.83	282.83	270.96	8,600
February 12, 2026	285.6	265.86	265.86	285.61	265.86	9,125
February 11, 2026	288.32	288.61	288.61	288.62	279.97	4,800
February 10, 2026	277.09	281	281	281.62	276.36	1,443
February 09, 2026	269	278.07	278.07	278.07	268.2	7,230
February 06, 2026	251.21	260.99	260.99	260.99	251.21	4,722
February 05, 2026	251.65	245.96	245.96	258.3	245.96	10,149
February 04, 2026	269.97	264.3	264.3	269.97	255.2	7,800
February 03, 2026	261.51	263.11	263.11	264.45	254.3	59,414
February 02, 2026	256.11	250.52	250.52	256.11	247.47	16,200
January 30, 2026	262.5	251.61	251.61	268.64	249.85	37,300
January 29, 2026	304.49	285.72	285.72	305.42	281.86	57,000
January 28, 2026	299.45	301.19	301.19	302	292.98	9,600
January 27, 2026	292.45	294.97	294.97	294.97	282	8,508
January 26, 2026	304.27	292.46	292.46	304.27	292.24	17,300
January 23, 2026	290.9	292.26	292.26	293.5	289.44	10,343
January 22, 2026	272.84	289.2	289.2	289.92	272.84	4,700
January 21, 2026	283.83	274.09	274.09	283.83	271.9	12,939
January 20, 2026	273.21	275.59	275.59	275.59	271.15	4,913
January 19, 2026	264.72	267.25	267.25	267.97	264.07	8,900
January 16, 2026	257.85	260.45	260.45	260.45	253.62	5,500
January 15, 2026	256.06	258.94	258.94	260.36	256.06	2,900
January 14, 2026	263.1	259.71	259.71	263.1	255.4	5,107
January 13, 2026	259.4	258.34	258.34	264.12	258.02	4,256
January 12, 2026	258.94	258.48	258.48	260.53	258.44	4,900
January 09, 2026	248.9	249.72	249.72	251.82	248.88	3,813
January 08, 2026	241.09	246.48	246.48	246.48	241.09	4,105
January 07, 2026	235.49	246.08	246.08	246.08	235.49	2,242
January 06, 2026	238.89	244.99	244.99	244.99	238.89	2,326
January 05, 2026	231.86	236.13	236.13	241.89	231.86	3,400
January 02, 2026	234.52	227.78	227.78	234.52	222.97	4,309
December 31, 2025	230.45	230.78	230.78	233.73	230.35	3,046
December 30, 2025	232.98	232.35	232.35	235.23	232.35	5,500
December 29, 2025	245	231.58	231.31	245	229.54	13,016
December 23, 2025	245.26	244.14	244.14	245.26	240	3,200
December 22, 2025	242.61	243.23	243.23	246.89	241.65	6,800
December 19, 2025	228	235.07	235.07	236.13	228	3,300
December 18, 2025	227.97	228.04	228.04	231.5	226.41	9,700
December 17, 2025	227.96	226.89	226.89	228.25	225.21	1,817
December 16, 2025	228	225.84	225.84	228	223.57	2,100
December 15, 2025	227.21	225.87	225.87	228.67	224.4	4,936
December 12, 2025	235.34	228.64	228.64	235.34	225	4,900
December 11, 2025	221.37	229.42	229.42	232.07	221.37	5,400
December 10, 2025	218.07	220.93	220.93	222.08	214.57	4,728
December 09, 2025	215.73	217.52	217.52	218.38	215.73	3,948
December 08, 2025	212.94	211.9	211.9	213.97	211.9	1,428
December 05, 2025	219.15	215.19	215.19	219.15	215.19	2,000
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

BMO Junior Gold Index ETF (ZJG.TO) TSX