BMO Junior Gold Index ETF (TSX:ZJG)
Canada
· Delayed Price · Currency is CAD 288.42
+0.27 (0.09%)
At close: Mar 9, 2026
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 278.00 | 288.42 | 270.00 | 288.42 | 288.42 | 0.09% | 29,044 |
| Mar 6, 2026 | 279.46 | 290.05 | 278.00 | 288.15 | 288.15 | 0.07% | 13,019 |
| Mar 5, 2026 | 294.13 | 294.13 | 281.43 | 287.94 | 287.94 | -4.18% | 21,979 |
| Mar 4, 2026 | 304.80 | 305.32 | 300.46 | 300.51 | 300.51 | 0.32% | 9,741 |
| Mar 3, 2026 | 308.81 | 308.81 | 293.31 | 299.56 | 299.56 | -8.39% | 21,337 |
| Mar 2, 2026 | 328.37 | 328.37 | 315.13 | 327.00 | 327.00 | 0.55% | 11,384 |
| Feb 27, 2026 | 320.24 | 325.20 | 318.38 | 325.20 | 325.20 | 2.12% | 4,438 |
| Feb 26, 2026 | 310.11 | 318.46 | 310.11 | 318.46 | 318.46 | 3.19% | 6,861 |
| Feb 25, 2026 | 310.38 | 312.04 | 308.62 | 308.62 | 308.62 | -0.12% | 3,391 |
| Feb 24, 2026 | 297.76 | 309.00 | 297.76 | 309.00 | 309.00 | 2.37% | 1,563 |
| Feb 23, 2026 | 297.16 | 302.76 | 297.16 | 301.85 | 301.85 | 2.34% | 5,043 |
| Feb 20, 2026 | 288.48 | 295.52 | 287.83 | 294.94 | 294.94 | 2.06% | 8,270 |
| Feb 19, 2026 | 277.20 | 289.10 | 277.20 | 288.98 | 288.98 | 2.92% | 17,325 |
| Feb 18, 2026 | 277.82 | 282.40 | 277.82 | 280.79 | 280.79 | 2.98% | 3,889 |
| Feb 17, 2026 | 271.67 | 274.81 | 265.98 | 272.67 | 272.67 | -3.59% | 3,482 |
| Feb 13, 2026 | 272.48 | 282.83 | 270.96 | 282.83 | 282.83 | 6.38% | 8,583 |
| Feb 12, 2026 | 285.60 | 285.61 | 265.86 | 265.86 | 265.86 | -7.88% | 9,125 |
| Feb 11, 2026 | 288.32 | 288.62 | 279.97 | 288.61 | 288.61 | 2.71% | 4,799 |
| Feb 10, 2026 | 277.09 | 281.62 | 276.36 | 281.00 | 281.00 | 1.05% | 1,443 |
| Feb 9, 2026 | 269.00 | 278.07 | 268.20 | 278.07 | 278.07 | 6.54% | 7,230 |
| Feb 6, 2026 | 251.21 | 260.99 | 251.21 | 260.99 | 260.99 | 6.11% | 4,722 |
| Feb 5, 2026 | 251.65 | 258.30 | 245.96 | 245.96 | 245.96 | -6.94% | 10,149 |
| Feb 4, 2026 | 269.97 | 269.97 | 255.20 | 264.30 | 264.30 | 0.45% | 7,762 |
| Feb 3, 2026 | 261.51 | 264.45 | 254.30 | 263.11 | 263.11 | 5.03% | 59,414 |
| Feb 2, 2026 | 256.11 | 256.11 | 247.47 | 250.52 | 250.52 | -0.43% | 16,193 |
| Jan 30, 2026 | 262.50 | 268.64 | 249.85 | 251.61 | 251.61 | -11.94% | 37,263 |
| Jan 29, 2026 | 304.49 | 305.42 | 281.86 | 285.72 | 285.72 | -5.14% | 56,969 |
| Jan 28, 2026 | 299.45 | 302.00 | 292.98 | 301.19 | 301.19 | 2.11% | 9,597 |
| Jan 27, 2026 | 292.45 | 294.97 | 282.00 | 294.97 | 294.97 | 0.86% | 8,508 |
| Jan 26, 2026 | 304.27 | 304.27 | 292.24 | 292.46 | 292.46 | 0.07% | 17,279 |
| Jan 23, 2026 | 290.90 | 293.50 | 289.44 | 292.26 | 292.26 | 1.06% | 10,343 |
| Jan 22, 2026 | 272.84 | 289.92 | 272.84 | 289.20 | 289.20 | 5.51% | 4,651 |
| Jan 21, 2026 | 283.83 | 283.83 | 271.90 | 274.09 | 274.09 | -0.54% | 12,939 |
| Jan 20, 2026 | 273.21 | 275.59 | 271.15 | 275.59 | 275.59 | 3.12% | 4,913 |
| Jan 19, 2026 | 264.72 | 267.97 | 264.07 | 267.25 | 267.25 | 2.61% | 8,900 |
| Jan 16, 2026 | 257.85 | 260.45 | 253.62 | 260.45 | 260.45 | 0.58% | 5,484 |
| Jan 15, 2026 | 256.06 | 260.36 | 256.06 | 258.94 | 258.94 | -0.30% | 2,867 |
| Jan 14, 2026 | 263.10 | 263.10 | 255.40 | 259.71 | 259.71 | 0.53% | 5,107 |
| Jan 13, 2026 | 259.40 | 264.12 | 258.02 | 258.34 | 258.34 | -0.05% | 4,256 |
| Jan 12, 2026 | 258.94 | 260.53 | 258.44 | 258.48 | 258.48 | 3.51% | 4,885 |
| Jan 9, 2026 | 248.90 | 251.82 | 248.88 | 249.72 | 249.72 | 1.31% | 3,813 |
| Jan 8, 2026 | 241.09 | 246.48 | 241.09 | 246.48 | 246.48 | 0.16% | 4,105 |
| Jan 7, 2026 | 235.49 | 246.08 | 235.49 | 246.08 | 246.08 | 0.44% | 2,242 |
| Jan 6, 2026 | 238.89 | 244.99 | 238.89 | 244.99 | 244.99 | 3.75% | 2,326 |
| Jan 5, 2026 | 231.86 | 241.89 | 231.86 | 236.13 | 236.13 | 3.67% | 3,394 |
| Jan 2, 2026 | 234.52 | 234.52 | 222.97 | 227.78 | 227.78 | -1.30% | 4,309 |
| Dec 31, 2025 | 230.45 | 233.73 | 230.35 | 230.78 | 230.78 | -0.68% | 3,046 |
| Dec 30, 2025 | 232.98 | 235.23 | 232.35 | 232.35 | 232.35 | 0.33% | 5,450 |
| Dec 29, 2025 | 245.00 | 245.00 | 229.54 | 231.58 | 231.31 | -3.38% | 13,016 |
| Dec 24, 2025 | 237.49 | 239.68 | 237.04 | 239.68 | 239.40 | -1.83% | 2,097 |
| Dec 23, 2025 | 245.26 | 245.26 | 240.00 | 244.14 | 243.86 | 0.37% | 3,192 |
| Dec 22, 2025 | 242.61 | 246.89 | 241.65 | 243.23 | 242.95 | 3.47% | 6,800 |
| Dec 19, 2025 | 228.00 | 236.13 | 228.00 | 235.07 | 234.80 | 3.08% | 3,268 |
| Dec 18, 2025 | 227.97 | 231.50 | 226.41 | 228.04 | 227.77 | 0.51% | 9,687 |
| Dec 17, 2025 | 227.96 | 228.25 | 225.21 | 226.89 | 226.63 | 0.46% | 1,817 |
| Dec 16, 2025 | 228.00 | 228.00 | 223.57 | 225.84 | 225.58 | -0.01% | 2,097 |
| Dec 15, 2025 | 227.21 | 228.67 | 224.40 | 225.87 | 225.61 | -1.21% | 4,936 |
| Dec 12, 2025 | 235.34 | 235.34 | 225.00 | 228.64 | 228.37 | -0.34% | 4,855 |
| Dec 11, 2025 | 221.37 | 232.07 | 221.37 | 229.42 | 229.15 | 3.84% | 5,360 |
| Dec 10, 2025 | 218.07 | 222.08 | 214.57 | 220.93 | 220.67 | 1.57% | 4,728 |
| Dec 9, 2025 | 215.73 | 218.38 | 215.73 | 217.52 | 217.27 | 2.65% | 3,948 |
| Dec 8, 2025 | 212.94 | 213.97 | 211.90 | 211.90 | 211.65 | -1.53% | 1,428 |
| Dec 5, 2025 | 219.15 | 219.15 | 215.19 | 215.19 | 214.94 | -1.01% | 1,999 |
| Dec 4, 2025 | 214.86 | 217.75 | 214.85 | 217.39 | 217.14 | 0.56% | 2,373 |
| Dec 3, 2025 | 219.65 | 219.95 | 216.17 | 216.17 | 215.92 | -0.08% | 938 |
| Dec 2, 2025 | 218.63 | 218.63 | 213.70 | 216.34 | 216.09 | -2.53% | 994 |
| Dec 1, 2025 | 225.83 | 225.83 | 221.89 | 221.95 | 221.69 | -0.31% | 1,730 |
| Nov 28, 2025 | 217.89 | 222.63 | 217.89 | 222.63 | 222.37 | 2.81% | 9,435 |
| Nov 27, 2025 | 216.54 | 216.54 | 216.54 | 216.54 | 216.29 | 0.20% | 342 |
| Nov 26, 2025 | 210.00 | 216.12 | 210.00 | 216.10 | 215.85 | 4.61% | 4,187 |
| Nov 25, 2025 | 203.99 | 208.08 | 203.99 | 206.57 | 206.33 | 1.21% | 3,996 |
| Nov 24, 2025 | 194.92 | 204.10 | 194.92 | 204.10 | 203.86 | 6.54% | 5,309 |
| Nov 21, 2025 | 192.90 | 192.92 | 191.10 | 191.56 | 191.34 | -0.06% | 2,751 |
| Nov 20, 2025 | 200.63 | 204.11 | 191.68 | 191.68 | 191.46 | -4.06% | 2,697 |
| Nov 19, 2025 | 201.74 | 203.62 | 198.01 | 199.80 | 199.57 | 1.36% | 2,962 |
| Nov 18, 2025 | 196.72 | 198.32 | 195.92 | 197.12 | 196.89 | 0.47% | 2,544 |
| Nov 17, 2025 | 197.40 | 200.23 | 194.35 | 196.19 | 195.96 | -0.92% | 8,505 |
| Nov 14, 2025 | 191.34 | 199.14 | 191.33 | 198.02 | 197.79 | -1.19% | 2,673 |
| Nov 13, 2025 | 206.47 | 206.47 | 198.77 | 200.41 | 200.18 | -1.76% | 3,343 |
| Nov 12, 2025 | 198.50 | 204.91 | 198.50 | 204.01 | 203.77 | 3.77% | 2,791 |
| Nov 11, 2025 | 196.96 | 197.00 | 194.11 | 196.60 | 196.37 | 0.81% | 3,330 |
| Nov 10, 2025 | 193.03 | 196.45 | 193.03 | 195.03 | 194.80 | 4.12% | 4,269 |
| Nov 7, 2025 | 184.06 | 187.32 | 183.12 | 187.32 | 187.10 | 2.17% | 1,433 |
| Nov 6, 2025 | 185.90 | 187.06 | 183.34 | 183.34 | 183.13 | 0.11% | 2,462 |
| Nov 5, 2025 | 181.30 | 183.73 | 181.30 | 183.13 | 182.92 | 2.61% | 3,986 |
| Nov 4, 2025 | 184.10 | 184.10 | 178.48 | 178.48 | 178.27 | -4.84% | 5,092 |
| Nov 3, 2025 | 187.00 | 191.45 | 186.28 | 187.55 | 187.33 | -1.19% | 4,686 |
| Oct 31, 2025 | 193.21 | 193.21 | 188.30 | 189.81 | 189.59 | -1.35% | 3,312 |
| Oct 30, 2025 | 186.56 | 192.72 | 186.56 | 192.41 | 192.19 | 1.79% | 2,223 |
| Oct 29, 2025 | 193.88 | 193.88 | 188.48 | 189.02 | 188.80 | -0.22% | 9,128 |
| Oct 28, 2025 | 184.44 | 190.59 | 184.44 | 189.44 | 189.22 | 0.99% | 4,306 |
| Oct 27, 2025 | 187.57 | 190.00 | 182.90 | 187.58 | 187.36 | -3.84% | 13,252 |
| Oct 24, 2025 | 193.57 | 197.80 | 193.57 | 195.08 | 194.85 | -0.80% | 6,090 |
| Oct 23, 2025 | 200.62 | 200.62 | 196.18 | 196.65 | 196.42 | 0.40% | 4,695 |
| Oct 22, 2025 | 186.80 | 196.67 | 186.26 | 195.87 | 195.64 | 1.09% | 28,261 |
| Oct 21, 2025 | 190.00 | 200.64 | 190.00 | 193.76 | 193.53 | -10.64% | 31,108 |
| Oct 20, 2025 | 217.47 | 218.08 | 214.30 | 216.84 | 216.59 | 2.62% | 6,840 |
| Oct 17, 2025 | 223.55 | 224.23 | 209.00 | 211.30 | 211.05 | -7.73% | 25,419 |
| Oct 16, 2025 | 226.57 | 230.66 | 225.18 | 229.00 | 228.73 | 2.23% | 21,501 |
| Oct 15, 2025 | 217.52 | 224.68 | 217.52 | 224.00 | 223.74 | 4.31% | 9,641 |