S&P/TSX Eql Weight Global Base Metals

🏛️ canada →
347.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 235.32 238.05 235.12 237.32 29.6M
2021-12-30 237.60 240.57 236.14 236.56 35.9M
2021-12-29 239.48 239.52 236.65 237.19 39.9M
2021-12-24 237.63 239.50 237.15 238.58 40.8M
2021-12-23 235.19 238.42 234.61 237.58 49.2M
2021-12-22 230.66 235.03 230.53 234.51 51.8M
2021-12-21 225.10 231.52 225.10 231.36 59.7M
2021-12-20 221.19 222.42 218.19 222.39 57.8M
2021-12-17 225.00 226.80 222.12 224.59 100.8M
2021-12-16 227.55 230.69 223.94 224.65 66.5M
2021-12-15 223.52 224.93 216.14 224.93 72.3M
2021-12-14 227.12 229.78 224.37 225.15 56.7M
2021-12-13 231.42 231.65 225.37 229.22 52.7M
2021-12-10 233.63 234.59 228.87 230.02 43.2M
2021-12-09 231.65 232.57 229.11 231.83 56.0M
2021-12-08 230.84 234.27 229.79 233.49 43.2M
2021-12-07 229.24 233.84 228.99 230.32 59.2M
2021-12-06 222.37 227.02 217.54 225.43 54.7M
2021-12-03 226.72 227.41 218.44 220.98 67.4M
2021-12-02 223.83 228.10 222.50 227.70 62.9M
2021-12-01 232.20 234.48 222.55 222.55 78.7M
2021-11-30 233.45 236.21 225.65 230.93 91.8M
2021-11-29 232.12 236.53 229.02 235.57 60.8M
2021-11-26 228.94 229.09 224.85 228.78 58.3M
2021-11-25 236.97 236.97 235.85 236.49 38.9M
2021-11-24 235.71 237.07 233.71 236.96 46.3M
2021-11-23 236.26 240.83 234.60 236.64 56.9M
2021-11-22 233.66 238.12 232.12 235.41 61.9M
2021-11-19 230.90 234.43 230.55 232.12 54.4M
2021-11-18 234.47 234.98 230.15 231.97 57.2M
2021-11-17 235.57 238.91 233.57 233.87 55.3M
2021-11-16 239.06 239.06 233.42 235.21 61.8M
2021-11-15 244.15 244.15 237.97 239.45 52.5M
2021-11-12 241.38 245.94 240.80 245.77 60.3M
2021-11-11 235.61 243.44 235.61 241.46 103.1M
2021-11-10 235.04 235.04 228.62 229.65 68.7M
2021-11-09 239.43 239.43 234.32 237.19 55.0M
2021-11-08 235.11 240.29 234.96 240.22 98.7M
2021-11-05 232.62 232.79 230.18 232.69 56.9M
2021-11-04 232.66 233.53 229.38 231.74 77.9M
2021-11-03 230.40 231.95 227.90 231.56 59.9M
2021-11-02 230.26 230.65 227.24 230.65 61.3M
2021-11-01 229.67 232.26 228.44 231.37 53.7M
2021-10-29 229.26 230.23 227.52 228.25 65.2M
2021-10-28 230.39 232.29 228.20 231.65 59.2M
2021-10-27 235.40 235.40 228.81 228.81 75.9M
2021-10-26 241.79 241.91 237.73 238.11 60.7M
2021-10-25 237.19 242.64 237.19 241.90 63.2M
2021-10-22 236.80 238.37 233.70 235.44 56.4M
2021-10-21 237.95 238.30 234.22 236.33 64.0M
2021-10-20 241.10 242.88 239.20 241.96 57.7M
2021-10-19 246.72 246.72 241.92 242.83 63.3M
2021-10-18 241.96 246.03 241.03 245.55 67.7M
2021-10-15 240.21 244.14 239.26 242.34 106.8M
2021-10-14 237.75 239.46 236.69 237.48 76.1M
2021-10-13 230.30 234.28 228.96 234.28 66.5M
2021-10-12 224.98 230.17 224.83 229.01 65.9M
2021-10-08 223.43 224.17 220.72 221.04 51.0M
2021-10-07 218.01 223.28 218.01 222.27 76.9M
2021-10-06 216.33 216.42 211.20 215.50 67.4M
2021-10-05 218.56 219.77 214.14 219.40 56.6M
2021-10-04 220.47 221.39 216.98 217.43 54.9M
2021-10-01 219.39 220.50 216.16 219.82 55.1M
2021-09-30 216.17 219.78 215.95 217.65 68.8M
2021-09-29 219.58 220.02 215.03 215.76 54.7M
2021-09-28 220.38 220.38 216.30 218.12 67.3M
2021-09-27 216.14 221.68 216.13 221.53 65.9M
2021-09-24 216.98 217.97 215.93 216.82 54.7M
2021-09-23 217.77 219.51 217.26 218.58 68.5M
2021-09-22 216.44 220.09 216.44 217.84 86.9M
2021-09-21 217.16 217.61 210.52 211.77 94.5M
2021-09-20 216.92 217.37 210.89 214.10 106.4M
2021-09-17 229.14 229.57 223.74 224.57 112.6M
2021-09-16 235.37 235.37 228.55 230.18 75.1M
2021-09-15 233.86 239.41 233.86 239.41 57.3M
2021-09-14 233.55 235.01 230.89 232.90 54.1M
2021-09-13 236.87 237.31 232.30 234.49 56.1M
2021-09-10 233.02 238.46 232.80 233.90 62.5M
2021-09-09 230.87 233.60 230.60 231.42 45.7M
2021-09-08 236.21 236.40 229.05 229.91 55.8M
2021-09-07 236.02 238.15 235.02 236.63 43.0M
2021-09-03 234.44 236.63 233.42 235.09 42.6M
2021-09-02 232.47 237.03 232.47 233.63 48.6M
2021-09-01 229.99 233.21 227.19 232.49 56.4M
2021-08-31 231.84 232.86 229.48 232.86 52.7M
2021-08-30 232.89 233.74 230.84 231.84 37.5M
2021-08-27 223.17 231.79 223.17 230.93 54.4M
2021-08-26 222.98 224.52 221.57 221.57 37.7M
2021-08-25 224.74 226.10 223.41 223.76 35.0M
2021-08-24 221.82 224.56 221.82 223.77 42.7M
2021-08-23 216.13 219.71 216.12 219.23 52.6M
2021-08-20 212.33 214.12 211.30 213.22 56.2M
2021-08-19 215.14 215.14 210.08 211.45 94.0M
2021-08-18 220.17 221.77 218.89 219.10 60.8M
2021-08-17 228.12 228.12 220.29 222.75 78.3M
2021-08-16 234.27 234.27 230.41 231.66 42.8M
2021-08-13 237.16 238.83 236.47 236.90 38.7M
2021-08-12 236.93 236.93 232.86 236.17 38.1M
2021-08-11 236.76 238.24 233.73 237.70 47.1M
2021-08-10 229.11 236.48 228.92 236.08 57.8M
2021-08-09 228.45 229.76 226.37 228.97 33.7M
2021-08-06 230.33 231.89 228.67 231.11 44.7M
2021-08-05 227.45 230.60 225.50 228.36 43.6M
2021-08-04 232.37 233.25 228.12 228.23 42.5M
2021-08-03 231.97 233.64 228.52 233.61 48.8M
2021-07-30 233.30 235.60 231.52 233.91 48.0M
2021-07-29 232.97 236.50 232.43 235.14 62.6M
2021-07-28 226.69 230.14 226.14 229.78 44.8M
2021-07-27 225.12 225.31 221.98 224.76 51.2M
2021-07-26 224.02 228.61 224.02 227.57 57.0M
2021-07-23 222.21 222.67 219.46 220.82 39.4M
2021-07-22 222.26 222.28 218.40 220.76 46.3M
2021-07-21 216.05 222.43 216.05 222.25 60.1M
2021-07-20 212.09 216.43 210.16 214.69 65.8M
2021-07-19 214.74 214.74 210.30 211.73 81.3M
2021-07-16 229.49 229.54 218.94 219.64 72.9M
2021-07-15 228.11 231.87 227.72 228.51 42.6M
2021-07-14 232.24 233.85 227.91 228.27 49.9M
2021-07-13 234.22 234.52 231.00 231.20 38.5M
2021-07-12 231.70 236.25 230.93 234.86 37.8M
2021-07-09 228.90 233.99 228.90 233.28 48.0M
2021-07-08 224.11 226.61 221.52 225.79 53.9M
2021-07-07 228.95 231.70 227.30 229.71 45.6M
2021-07-06 233.61 233.69 225.68 227.26 50.1M
2021-07-05 232.04 233.63 231.95 232.41 29.4M
2021-07-02 231.96 232.20 228.71 231.54 35.2M
2021-06-30 229.60 232.52 229.40 231.46 39.3M
2021-06-29 228.19 231.68 228.19 229.58 40.8M
2021-06-28 231.56 232.26 227.75 228.01 43.4M
2021-06-25 232.96 233.49 230.53 230.53 119.7M
2021-06-24 230.55 231.48 227.89 230.80 49.9M
2021-06-23 226.67 230.50 226.67 228.68 61.3M
2021-06-22 221.32 224.53 219.88 224.09 59.8M
2021-06-21 218.52 221.35 217.88 220.93 69.0M
2021-06-18 220.35 222.10 217.92 218.04 114.0M
2021-06-17 226.55 227.47 218.15 221.40 118.1M
2021-06-16 228.08 229.80 226.95 228.04 74.0M
2021-06-15 233.00 233.00 226.99 230.15 99.3M
2021-06-14 240.47 240.47 236.11 236.11 50.0M
2021-06-11 241.01 242.79 240.69 241.09 47.1M
2021-06-10 238.24 239.74 236.46 237.49 44.7M
2021-06-09 237.79 238.49 236.24 236.83 42.1M
2021-06-08 237.46 239.84 235.57 238.71 45.0M
2021-06-07 240.91 240.91 236.80 237.48 48.4M
2021-06-04 239.66 242.32 239.03 241.40 43.4M
2021-06-03 238.36 238.65 234.62 237.52 50.8M
2021-06-02 245.28 245.28 240.78 241.96 45.3M
2021-06-01 243.56 245.76 243.04 244.92 59.8M
2021-05-31 241.54 241.81 239.98 240.34 35.7M
2021-05-28 241.02 242.42 238.89 241.19 46.4M
2021-05-27 237.82 242.22 237.04 241.18 125.4M
2021-05-26 231.16 235.08 231.16 234.63 59.4M
2021-05-25 232.32 233.90 229.89 230.10 58.0M
2021-05-21 235.25 235.30 230.13 230.88 58.4M
2021-05-20 235.58 235.58 231.71 233.39 63.0M
2021-05-19 238.18 238.18 232.83 234.81 100.9M
2021-05-18 246.49 248.68 243.92 245.12 62.0M
2021-05-17 242.33 245.02 239.68 245.01 66.3M
2021-05-14 239.93 242.63 238.98 242.27 55.5M
2021-05-13 246.14 249.94 237.47 240.13 78.8M
2021-05-12 257.06 257.58 247.17 248.00 86.4M
2021-05-11 249.56 260.36 247.85 259.91 90.0M
2021-05-10 261.29 265.01 255.21 255.31 111.0M
2021-05-07 251.32 256.73 250.75 256.60 79.5M
2021-05-06 249.79 250.12 244.94 248.82 73.7M
2021-05-05 242.68 249.28 241.50 249.14 59.9M
2021-05-04 238.40 240.90 236.64 240.78 66.5M
2021-05-03 236.91 238.83 235.09 237.60 54.6M
2021-04-30 236.14 239.51 233.21 233.53 56.8M
2021-04-29 242.86 243.01 235.49 238.59 54.7M
2021-04-28 238.55 240.56 236.90 240.31 50.6M
2021-04-27 239.48 240.56 237.60 238.96 55.1M
2021-04-26 234.07 239.17 234.07 238.97 66.4M
2021-04-23 228.90 231.78 228.04 231.50 51.4M
2021-04-22 230.34 230.34 224.44 226.14 55.7M
2021-04-21 225.33 230.64 224.19 230.50 56.9M
2021-04-20 231.46 231.46 224.03 225.58 57.9M
2021-04-19 233.11 235.37 230.36 231.18 59.0M
2021-04-16 232.22 233.54 229.90 231.96 62.2M
2021-04-15 227.38 230.78 226.93 230.52 62.9M
2021-04-14 220.62 226.98 220.53 223.78 80.8M
2021-04-13 217.22 218.55 215.18 217.68 37.2M
2021-04-12 220.69 220.70 214.79 215.25 45.8M
2021-04-09 221.11 221.11 218.79 221.01 39.7M
2021-04-08 219.77 222.04 217.69 222.04 45.4M
2021-04-07 220.76 220.76 217.68 217.84 44.4M
2021-04-06 220.23 222.92 219.75 219.75 54.8M
2021-04-05 218.26 220.15 217.15 219.34 49.3M
2021-04-01 215.13 216.03 213.19 216.03 46.8M
2021-03-31 211.82 214.52 211.31 213.04 50.3M
2021-03-30 207.85 210.97 206.00 210.52 53.2M
2021-03-29 211.79 212.91 207.52 208.84 52.5M
2021-03-26 209.62 213.76 208.83 212.94 65.6M
2021-03-25 204.18 207.45 199.57 206.89 80.9M
2021-03-24 213.32 213.32 206.57 206.86 73.3M
2021-03-23 218.54 218.78 209.99 210.65 85.1M
2021-03-22 221.16 222.37 218.40 220.94 50.5M
2021-03-19 220.90 220.90 216.04 219.70 100.0M
2021-03-18 225.81 228.44 220.56 220.56 58.9M
2021-03-17 222.51 228.93 222.28 228.69 67.6M
2021-03-16 230.72 230.72 224.15 224.31 51.9M
2021-03-15 231.97 232.18 229.35 231.73 50.0M
2021-03-12 230.00 232.11 228.87 232.11 49.1M
2021-03-11 229.69 234.00 228.64 233.79 76.8M
2021-03-10 222.54 225.63 221.97 225.02 56.3M
2021-03-09 219.65 223.10 215.81 221.73 65.7M
2021-03-08 218.59 221.73 216.18 219.29 59.0M
2021-03-05 217.35 219.48 208.38 219.48 72.8M
2021-03-04 223.14 223.27 209.79 213.72 91.2M
2021-03-03 226.85 231.26 225.41 228.01 66.8M
2021-03-02 224.96 228.89 223.64 226.08 58.5M
2021-03-01 223.31 225.73 222.40 224.92 53.4M
2021-02-26 223.68 224.58 216.45 220.20 87.7M
2021-02-25 233.93 234.86 224.70 225.38 66.4M
2021-02-24 228.51 234.05 226.38 233.97 63.5M
2021-02-23 228.52 229.46 218.38 229.44 66.0M
2021-02-22 229.83 234.92 228.50 232.38 78.1M
2021-02-19 219.20 227.80 219.20 227.31 83.1M
2021-02-18 218.63 219.74 215.30 216.53 47.4M
2021-02-17 220.02 221.16 216.04 218.01 58.0M
2021-02-16 218.56 222.64 218.51 219.17 65.7M
2021-02-12 212.06 214.54 209.49 214.09 34.2M
2021-02-11 211.68 213.45 208.76 211.94 44.4M
2021-02-10 212.57 215.86 207.90 210.89 75.2M
2021-02-09 210.43 210.67 208.47 209.73 52.0M
2021-02-08 203.82 210.09 203.82 209.85 53.7M
2021-02-05 199.55 202.06 198.86 201.71 61.0M
2021-02-04 196.61 198.33 194.98 198.33 40.2M
2021-02-03 194.78 197.44 193.80 196.94 52.9M
2021-02-02 195.50 195.69 192.15 194.20 52.3M
2021-02-01 193.48 196.51 191.02 196.19 67.5M
2021-01-29 194.21 194.21 187.27 188.00 58.6M
2021-01-28 191.60 194.28 189.29 193.54 70.0M
2021-01-27 190.40 191.36 184.45 188.23 89.2M
2021-01-26 200.38 201.09 194.64 195.36 59.7M
2021-01-25 204.03 204.68 197.32 200.51 62.1M
2021-01-22 201.23 204.68 200.77 204.56 48.0M
2021-01-21 208.42 209.54 204.05 204.98 62.9M
2021-01-20 210.90 212.00 206.86 207.96 46.3M
2021-01-19 209.54 213.43 208.66 212.28 50.2M
2021-01-18 206.15 208.34 206.15 207.61 41.0M
2021-01-15 208.89 208.89 203.10 204.76 50.2M
2021-01-14 209.68 212.65 209.68 211.35 48.2M
2021-01-13 211.68 211.68 208.43 209.04 46.8M
2021-01-12 208.26 211.08 206.72 211.08 46.7M
2021-01-11 206.85 208.59 205.56 207.78 54.3M
2021-01-08 215.93 216.11 210.30 212.59 59.9M
2021-01-07 214.80 217.34 213.84 216.37 64.4M
2021-01-06 206.48 214.03 206.29 210.38 80.4M
2021-01-05 200.53 205.04 200.53 204.24 61.5M
2021-01-04 197.75 201.62 197.75 199.52 64.5M