BMO Junior Gold Index ETF (TSX:ZJG)
Canada
· Delayed Price · Currency is CAD 215.19
-2.20 (-1.01%)
At close: Dec 5, 2025
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 219.15 | 219.15 | 215.19 | 215.19 | 215.19 | -1.01% | 1,999 |
| Dec 4, 2025 | 214.86 | 217.75 | 214.85 | 217.39 | 217.39 | 0.56% | 2,373 |
| Dec 3, 2025 | 219.65 | 219.95 | 216.17 | 216.17 | 216.17 | -0.08% | 938 |
| Dec 2, 2025 | 218.63 | 218.63 | 213.70 | 216.34 | 216.34 | -2.53% | 994 |
| Dec 1, 2025 | 225.83 | 225.83 | 221.89 | 221.95 | 221.95 | -0.31% | 1,730 |
| Nov 28, 2025 | 217.89 | 222.63 | 217.89 | 222.63 | 222.63 | 2.81% | 9,435 |
| Nov 27, 2025 | 216.54 | 216.54 | 216.54 | 216.54 | 216.54 | 0.20% | 342 |
| Nov 26, 2025 | 210.00 | 216.12 | 210.00 | 216.10 | 216.10 | 4.61% | 4,187 |
| Nov 25, 2025 | 203.99 | 208.08 | 203.99 | 206.57 | 206.57 | 1.21% | 3,996 |
| Nov 24, 2025 | 194.92 | 204.10 | 194.92 | 204.10 | 204.10 | 6.54% | 5,309 |
| Nov 21, 2025 | 192.90 | 192.92 | 191.10 | 191.56 | 191.56 | -0.06% | 2,751 |
| Nov 20, 2025 | 200.63 | 204.11 | 191.68 | 191.68 | 191.68 | -4.06% | 2,697 |
| Nov 19, 2025 | 201.74 | 203.62 | 198.01 | 199.80 | 199.80 | 1.36% | 2,962 |
| Nov 18, 2025 | 196.72 | 198.32 | 195.92 | 197.12 | 197.12 | 0.47% | 2,544 |
| Nov 17, 2025 | 197.40 | 200.23 | 194.35 | 196.19 | 196.19 | -0.92% | 8,505 |
| Nov 14, 2025 | 191.34 | 199.14 | 191.33 | 198.02 | 198.02 | -1.19% | 2,673 |
| Nov 13, 2025 | 206.47 | 206.47 | 198.77 | 200.41 | 200.41 | -1.76% | 3,343 |
| Nov 12, 2025 | 198.50 | 204.91 | 198.50 | 204.01 | 204.01 | 3.77% | 2,791 |
| Nov 11, 2025 | 196.96 | 197.00 | 194.11 | 196.60 | 196.60 | 0.81% | 3,330 |
| Nov 10, 2025 | 193.03 | 196.45 | 193.03 | 195.03 | 195.03 | 4.12% | 4,269 |
| Nov 7, 2025 | 184.06 | 187.32 | 183.12 | 187.32 | 187.32 | 2.17% | 1,433 |
| Nov 6, 2025 | 185.90 | 187.06 | 183.34 | 183.34 | 183.34 | 0.11% | 2,462 |
| Nov 5, 2025 | 181.30 | 183.73 | 181.30 | 183.13 | 183.13 | 2.61% | 3,986 |
| Nov 4, 2025 | 184.10 | 184.10 | 178.48 | 178.48 | 178.48 | -4.84% | 5,092 |
| Nov 3, 2025 | 187.00 | 191.45 | 186.28 | 187.55 | 187.55 | -1.19% | 4,686 |
| Oct 31, 2025 | 193.21 | 193.21 | 188.30 | 189.81 | 189.81 | -1.35% | 3,312 |
| Oct 30, 2025 | 186.56 | 192.72 | 186.56 | 192.41 | 192.41 | 1.79% | 2,223 |
| Oct 29, 2025 | 193.88 | 193.88 | 188.48 | 189.02 | 189.02 | -0.22% | 9,128 |
| Oct 28, 2025 | 184.44 | 190.59 | 184.44 | 189.44 | 189.44 | 0.99% | 4,306 |
| Oct 27, 2025 | 187.57 | 190.00 | 182.90 | 187.58 | 187.58 | -3.84% | 13,252 |
| Oct 24, 2025 | 193.57 | 197.80 | 193.57 | 195.08 | 195.08 | -0.80% | 6,090 |
| Oct 23, 2025 | 200.62 | 200.62 | 196.18 | 196.65 | 196.65 | 0.40% | 4,695 |
| Oct 22, 2025 | 186.80 | 196.67 | 186.26 | 195.87 | 195.87 | 1.09% | 28,261 |
| Oct 21, 2025 | 190.00 | 200.64 | 190.00 | 193.76 | 193.76 | -10.64% | 31,108 |
| Oct 20, 2025 | 217.47 | 218.08 | 214.30 | 216.84 | 216.84 | 2.62% | 6,840 |
| Oct 17, 2025 | 223.55 | 224.23 | 209.00 | 211.30 | 211.30 | -7.73% | 25,419 |
| Oct 16, 2025 | 226.57 | 230.66 | 225.18 | 229.00 | 229.00 | 2.23% | 21,501 |
| Oct 15, 2025 | 217.52 | 224.68 | 217.52 | 224.00 | 224.00 | 4.31% | 9,641 |
| Oct 14, 2025 | 209.76 | 217.54 | 209.76 | 214.75 | 214.75 | 4.76% | 14,067 |
| Oct 10, 2025 | 205.73 | 206.60 | 203.55 | 205.00 | 205.00 | 0.36% | 11,608 |
| Oct 9, 2025 | 216.08 | 216.08 | 202.46 | 204.26 | 204.26 | -4.57% | 5,868 |
| Oct 8, 2025 | 211.00 | 214.07 | 210.64 | 214.04 | 214.04 | 3.86% | 6,239 |
| Oct 7, 2025 | 208.00 | 208.70 | 205.92 | 206.09 | 206.09 | -1.43% | 3,059 |
| Oct 6, 2025 | 207.07 | 211.50 | 207.07 | 209.08 | 209.08 | 2.58% | 4,866 |
| Oct 3, 2025 | 204.03 | 204.63 | 202.32 | 203.82 | 203.82 | 0.16% | 3,743 |
| Oct 2, 2025 | 206.79 | 206.79 | 197.60 | 203.49 | 203.49 | -0.65% | 5,610 |
| Oct 1, 2025 | 205.00 | 205.00 | 202.61 | 204.82 | 204.82 | 1.41% | 5,041 |
| Sep 30, 2025 | 198.66 | 203.21 | 198.66 | 201.98 | 201.98 | 0.52% | 18,175 |
| Sep 29, 2025 | 199.89 | 202.33 | 199.66 | 200.93 | 200.93 | 1.88% | 13,781 |
| Sep 26, 2025 | 194.57 | 197.99 | 194.57 | 197.23 | 197.23 | 1.97% | 5,051 |
| Sep 25, 2025 | 190.65 | 193.48 | 190.65 | 193.42 | 193.42 | 1.36% | 13,528 |
| Sep 24, 2025 | 194.56 | 196.00 | 190.78 | 190.82 | 190.82 | -1.85% | 3,145 |
| Sep 23, 2025 | 195.02 | 196.41 | 194.14 | 194.42 | 194.42 | 0.80% | 17,935 |
| Sep 22, 2025 | 190.96 | 192.91 | 188.07 | 192.88 | 192.88 | 3.08% | 57,034 |
| Sep 19, 2025 | 183.11 | 187.11 | 183.11 | 187.11 | 187.11 | 3.70% | 5,717 |
| Sep 18, 2025 | 180.04 | 180.44 | 177.74 | 180.44 | 180.44 | 0.09% | 23,581 |
| Sep 17, 2025 | 179.45 | 183.49 | 179.01 | 180.27 | 180.27 | -0.64% | 10,509 |
| Sep 16, 2025 | 188.90 | 188.90 | 181.43 | 181.43 | 181.43 | -3.56% | 5,736 |
| Sep 15, 2025 | 186.00 | 189.12 | 185.38 | 188.13 | 188.13 | 1.48% | 7,940 |
| Sep 12, 2025 | 186.83 | 187.67 | 185.05 | 185.38 | 185.38 | -0.07% | 5,988 |
| Sep 11, 2025 | 183.55 | 185.67 | 182.44 | 185.51 | 185.51 | 1.03% | 6,500 |
| Sep 10, 2025 | 180.26 | 183.61 | 180.26 | 183.61 | 183.61 | 3.04% | 7,565 |
| Sep 9, 2025 | 180.88 | 180.88 | 177.48 | 178.20 | 178.20 | -0.70% | 5,600 |
| Sep 8, 2025 | 180.99 | 180.99 | 178.77 | 179.45 | 179.45 | 1.16% | 21,454 |
| Sep 5, 2025 | 174.55 | 177.73 | 174.55 | 177.40 | 177.40 | 3.19% | 3,011 |
| Sep 4, 2025 | 171.74 | 172.78 | 170.80 | 171.91 | 171.91 | -0.02% | 16,045 |
| Sep 3, 2025 | 173.71 | 174.12 | 171.38 | 171.95 | 171.95 | 0.27% | 6,148 |
| Sep 2, 2025 | 169.92 | 171.49 | 166.35 | 171.49 | 171.49 | 3.42% | 13,325 |
| Aug 29, 2025 | 161.28 | 165.82 | 161.28 | 165.82 | 165.82 | 2.95% | 6,564 |
| Aug 28, 2025 | 160.89 | 161.95 | 159.76 | 161.07 | 161.07 | 0.14% | 1,081 |
| Aug 27, 2025 | 159.51 | 160.84 | 159.51 | 160.84 | 160.84 | -0.41% | 3,714 |
| Aug 26, 2025 | 159.98 | 161.51 | 159.98 | 161.51 | 161.51 | 2.44% | 4,688 |
| Aug 25, 2025 | 157.53 | 157.67 | 157.01 | 157.67 | 157.67 | 0.38% | 856 |
| Aug 22, 2025 | 155.75 | 158.00 | 155.75 | 157.07 | 157.07 | 1.28% | 6,938 |
| Aug 21, 2025 | 153.00 | 155.08 | 153.00 | 155.08 | 155.08 | 2.74% | 1,273 |
| Aug 20, 2025 | 148.89 | 150.94 | 148.89 | 150.94 | 150.94 | 1.77% | 1,552 |
| Aug 19, 2025 | 151.67 | 151.81 | 148.32 | 148.32 | 148.32 | -2.74% | 800 |
| Aug 18, 2025 | 152.67 | 152.67 | 151.49 | 152.50 | 152.50 | 0.38% | 2,637 |
| Aug 15, 2025 | 151.30 | 152.01 | 151.30 | 151.93 | 151.93 | 1.26% | 964 |
| Aug 14, 2025 | 151.28 | 151.28 | 149.49 | 150.04 | 150.04 | 0.35% | 3,343 |
| Aug 13, 2025 | 151.00 | 151.00 | 149.13 | 149.52 | 149.52 | -0.25% | 3,547 |
| Aug 12, 2025 | 148.98 | 149.90 | 147.69 | 149.90 | 149.90 | 1.19% | 5,303 |
| Aug 11, 2025 | 144.55 | 148.39 | 144.55 | 148.14 | 148.14 | 0.36% | 7,128 |
| Aug 8, 2025 | 148.00 | 149.10 | 147.04 | 147.61 | 147.61 | 0.22% | 11,432 |
| Aug 7, 2025 | 145.60 | 147.85 | 145.60 | 147.28 | 147.28 | 1.92% | 2,264 |
| Aug 6, 2025 | 141.49 | 144.50 | 141.46 | 144.50 | 144.50 | 2.32% | 4,710 |
| Aug 5, 2025 | 138.01 | 141.30 | 138.01 | 141.22 | 141.22 | 7.15% | 5,446 |
| Aug 1, 2025 | 132.10 | 132.10 | 130.89 | 131.80 | 131.80 | 0.88% | 7,445 |
| Jul 31, 2025 | 131.11 | 131.92 | 129.80 | 130.65 | 130.65 | 0.49% | 4,092 |
| Jul 30, 2025 | 133.50 | 133.50 | 129.94 | 130.01 | 130.01 | -2.56% | 9,904 |
| Jul 29, 2025 | 131.55 | 133.43 | 131.54 | 133.43 | 133.43 | 1.39% | 1,218 |
| Jul 28, 2025 | 133.09 | 133.09 | 131.15 | 131.60 | 131.60 | -2.03% | 1,904 |
| Jul 25, 2025 | 133.34 | 134.66 | 132.55 | 134.33 | 134.33 | 0.31% | 1,836 |
| Jul 24, 2025 | 133.64 | 134.54 | 132.50 | 133.92 | 133.92 | -1.17% | 1,467 |
| Jul 23, 2025 | 137.81 | 137.81 | 135.21 | 135.50 | 135.50 | -1.76% | 3,963 |
| Jul 22, 2025 | 136.12 | 138.00 | 135.67 | 137.93 | 137.93 | 1.55% | 3,484 |
| Jul 21, 2025 | 133.06 | 136.54 | 133.06 | 135.82 | 135.82 | 3.03% | 1,371 |
| Jul 18, 2025 | 131.78 | 131.94 | 131.58 | 131.83 | 131.83 | -0.20% | 1,142 |
| Jul 17, 2025 | 132.26 | 132.26 | 130.73 | 132.10 | 132.10 | -0.90% | 3,309 |
| Jul 16, 2025 | 134.45 | 134.45 | 132.39 | 133.30 | 133.30 | -0.38% | 2,899 |