BMO Junior Gold Index ETF (TSX:ZJG)
Canada
· Delayed Price · Currency is CAD 242.48
-10.14 (-4.01%)
Apr 28, 2026, 3:38 PM EST
TSX:ZJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 246.95 | 246.95 | 240.92 | 242.48 | 242.48 | -4.01% | 7,132 |
| Apr 27, 2026 | 252.68 | 253.31 | 251.20 | 252.62 | 252.62 | -2.13% | 2,434 |
| Apr 24, 2026 | 255.92 | 258.41 | 255.92 | 258.11 | 258.11 | 0.84% | 8,202 |
| Apr 23, 2026 | 256.65 | 259.24 | 250.59 | 255.95 | 255.95 | -1.56% | 4,244 |
| Apr 22, 2026 | 261.43 | 262.65 | 260.00 | 260.00 | 260.00 | 1.61% | 6,450 |
| Apr 21, 2026 | 272.28 | 272.28 | 255.88 | 255.89 | 255.89 | -6.79% | 13,817 |
| Apr 20, 2026 | 273.65 | 275.58 | 272.33 | 274.52 | 274.52 | -1.46% | 7,529 |
| Apr 17, 2026 | 279.00 | 283.00 | 278.51 | 278.60 | 278.60 | 2.96% | 7,081 |
| Apr 16, 2026 | 274.30 | 274.38 | 269.69 | 270.58 | 270.58 | -0.48% | 6,843 |
| Apr 15, 2026 | 279.51 | 280.00 | 271.88 | 271.88 | 271.88 | -3.59% | 9,352 |
| Apr 14, 2026 | 280.04 | 283.22 | 280.04 | 282.00 | 282.00 | 1.92% | 1,789 |
| Apr 13, 2026 | 271.97 | 277.20 | 271.97 | 276.68 | 276.68 | 0.05% | 1,707 |
| Apr 10, 2026 | 278.05 | 278.05 | 275.03 | 276.55 | 276.55 | 1.21% | 2,547 |
| Apr 9, 2026 | 278.15 | 278.15 | 269.50 | 273.25 | 273.25 | -0.36% | 3,241 |
| Apr 8, 2026 | 288.28 | 288.28 | 272.99 | 274.24 | 274.24 | 1.96% | 5,586 |
| Apr 7, 2026 | 265.28 | 268.97 | 260.00 | 268.97 | 268.97 | 0.96% | 21,004 |
| Apr 6, 2026 | 266.71 | 268.00 | 264.52 | 266.42 | 266.42 | -0.32% | 3,875 |
| Apr 2, 2026 | 258.67 | 268.98 | 258.00 | 267.27 | 267.27 | -0.69% | 9,049 |
| Apr 1, 2026 | 265.63 | 275.00 | 263.00 | 269.12 | 269.12 | 3.98% | 13,601 |
| Mar 31, 2026 | 245.78 | 259.29 | 245.78 | 258.82 | 258.82 | 8.29% | 12,124 |
| Mar 30, 2026 | 243.90 | 245.67 | 236.62 | 239.01 | 239.01 | -0.11% | 12,040 |
| Mar 27, 2026 | 229.45 | 242.00 | 229.45 | 239.28 | 239.28 | 4.28% | 16,893 |
| Mar 26, 2026 | 235.00 | 239.68 | 229.41 | 229.45 | 229.45 | -4.55% | 14,190 |
| Mar 25, 2026 | 245.20 | 245.42 | 238.85 | 240.40 | 240.40 | 2.72% | 25,585 |
| Mar 24, 2026 | 226.67 | 234.62 | 226.67 | 234.03 | 234.03 | 1.27% | 32,678 |
| Mar 23, 2026 | 223.57 | 235.00 | 222.02 | 231.09 | 231.09 | 3.96% | 14,156 |
| Mar 20, 2026 | 231.00 | 231.00 | 220.00 | 222.28 | 222.28 | -3.74% | 12,717 |
| Mar 19, 2026 | 227.60 | 231.47 | 221.37 | 230.91 | 230.91 | -5.93% | 11,018 |
| Mar 18, 2026 | 251.04 | 251.05 | 244.74 | 245.46 | 245.46 | -7.01% | 13,560 |
| Mar 17, 2026 | 267.40 | 270.07 | 262.60 | 263.97 | 263.97 | -0.88% | 12,023 |
| Mar 16, 2026 | 263.66 | 270.18 | 260.00 | 266.32 | 266.32 | 0.21% | 12,949 |
| Mar 13, 2026 | 277.14 | 279.24 | 264.64 | 265.76 | 265.76 | -4.86% | 17,919 |
| Mar 12, 2026 | 282.91 | 283.80 | 278.08 | 279.35 | 279.35 | -2.16% | 18,030 |
| Mar 11, 2026 | 282.46 | 287.25 | 280.80 | 285.52 | 285.52 | -2.60% | 8,709 |
| Mar 10, 2026 | 295.05 | 298.76 | 292.42 | 293.15 | 293.15 | 1.64% | 6,342 |
| 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 |