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
2022-12-30 237.24 238.11 234.51 236.40 31.0M
2022-12-29 236.54 239.19 236.46 239.16 37.0M
2022-12-28 238.69 240.34 234.26 234.99 38.8M
2022-12-23 238.82 239.59 235.82 239.49 32.9M
2022-12-22 242.22 242.22 234.47 238.53 50.9M
2022-12-21 240.47 244.20 240.01 244.20 40.5M
2022-12-20 234.87 239.61 234.87 237.87 42.2M
2022-12-19 239.34 239.68 233.13 234.58 40.8M
2022-12-16 233.32 239.75 232.72 239.32 104.8M
2022-12-15 241.38 241.38 235.77 236.71 64.2M
2022-12-14 244.87 247.62 243.51 245.44 50.7M
2022-12-13 250.88 252.46 243.60 245.73 51.0M
2022-12-12 241.61 243.92 241.22 243.63 46.0M
2022-12-09 246.43 248.84 243.08 243.08 43.9M
2022-12-08 246.86 250.29 245.53 246.12 45.9M
2022-12-07 243.46 246.15 242.90 242.90 44.5M
2022-12-06 247.40 249.52 242.99 243.67 49.2M
2022-12-05 253.44 253.44 245.16 245.16 47.4M
2022-12-02 245.44 253.76 244.62 253.74 50.8M
2022-12-01 249.69 251.07 246.10 248.75 46.3M
2022-11-30 241.16 249.41 239.00 249.41 98.4M
2022-11-29 235.04 239.45 235.04 237.84 42.6M
2022-11-28 235.15 235.15 229.66 229.66 46.2M
2022-11-25 239.57 239.57 236.03 237.11 20.6M
2022-11-24 239.82 240.37 239.26 240.09 30.0M
2022-11-23 236.35 239.76 235.81 239.76 37.7M
2022-11-22 233.75 237.54 233.17 237.42 45.1M
2022-11-21 228.58 231.51 225.69 231.51 51.1M
2022-11-18 233.12 233.15 229.38 230.62 43.7M
2022-11-17 231.68 232.77 229.57 231.51 53.7M
2022-11-16 238.86 239.36 235.07 236.45 59.7M
2022-11-15 247.97 248.23 242.92 243.15 59.1M
2022-11-14 243.27 246.65 241.12 244.06 62.6M
2022-11-11 242.77 250.10 242.77 245.29 96.3M
2022-11-10 231.79 238.03 231.79 236.97 72.6M
2022-11-09 231.84 231.84 223.71 223.75 58.3M
2022-11-08 227.39 234.79 226.41 233.66 67.5M
2022-11-07 228.87 229.01 224.46 225.66 51.5M
2022-11-04 222.15 231.32 222.15 228.26 97.6M
2022-11-03 210.40 216.47 209.78 213.28 56.5M
2022-11-02 223.46 223.75 211.42 211.42 68.9M
2022-11-01 222.59 226.82 222.59 225.02 64.0M
2022-10-31 217.41 220.97 215.86 216.99 66.5M
2022-10-28 219.79 219.79 214.50 218.48 58.6M
2022-10-27 222.82 223.02 219.61 221.02 59.6M
2022-10-26 218.94 227.55 218.94 223.24 74.9M
2022-10-25 212.06 218.38 212.04 218.34 55.9M
2022-10-24 217.71 217.71 213.37 214.24 62.2M
2022-10-21 208.62 219.78 208.20 219.78 82.6M
2022-10-20 207.84 214.90 207.08 208.04 100.8M
2022-10-19 208.73 210.57 206.66 208.70 46.5M
2022-10-18 214.53 214.73 207.99 210.52 48.4M
2022-10-17 211.24 214.57 209.69 211.09 51.0M
2022-10-14 215.89 216.20 207.62 208.05 48.6M
2022-10-13 205.94 215.91 202.81 215.91 58.5M
2022-10-12 208.76 211.13 204.58 210.41 69.1M
2022-10-11 210.92 213.49 207.93 209.06 52.0M
2022-10-07 217.37 217.37 211.87 212.00 51.1M
2022-10-06 219.52 225.01 219.26 220.06 58.9M
2022-10-05 217.72 220.58 215.05 220.50 54.5M
2022-10-04 219.93 222.33 218.75 221.63 66.7M
2022-10-03 208.28 215.81 207.35 214.91 67.7M
2022-09-30 204.17 209.93 201.51 205.33 59.9M
2022-09-29 204.49 205.48 199.45 205.48 68.5M
2022-09-28 198.06 204.80 197.18 204.80 57.5M
2022-09-27 196.46 200.37 195.40 197.25 62.4M
2022-09-26 194.08 199.15 192.13 192.18 70.7M
2022-09-23 201.41 201.41 193.35 196.32 84.7M
2022-09-22 212.96 213.66 207.01 207.71 55.5M
2022-09-21 215.12 216.02 209.41 209.41 61.9M
2022-09-20 216.44 216.44 212.28 213.86 47.2M
2022-09-19 208.05 218.95 207.82 218.95 55.6M
2022-09-16 214.36 214.82 211.28 212.33 97.6M
2022-09-15 222.26 223.81 215.48 216.48 56.8M
2022-09-14 225.20 225.20 220.94 223.43 68.5M
2022-09-13 224.80 229.47 224.00 224.47 54.4M
2022-09-12 227.93 230.91 226.52 230.41 56.6M
2022-09-09 221.21 225.19 221.17 225.19 59.1M
2022-09-08 212.50 218.77 212.40 218.77 59.1M
2022-09-07 209.01 213.08 207.85 213.08 50.3M
2022-09-06 212.25 214.62 209.58 209.87 51.7M
2022-09-02 210.42 212.99 208.73 209.00 49.8M
2022-09-01 213.33 213.33 206.03 207.65 70.9M
2022-08-31 215.31 217.04 213.88 215.82 59.6M
2022-08-30 222.72 222.72 215.07 216.00 63.1M
2022-08-29 221.28 225.09 220.21 222.69 52.0M
2022-08-26 232.41 232.47 224.46 225.07 54.2M
2022-08-25 229.72 231.68 227.82 231.16 54.3M
2022-08-24 222.57 227.67 222.27 227.60 46.6M
2022-08-23 213.71 222.15 213.71 221.51 59.3M
2022-08-22 209.80 213.56 208.42 212.36 45.5M
2022-08-19 218.61 218.93 212.93 213.69 47.0M
2022-08-18 218.27 222.31 218.27 221.42 42.5M
2022-08-17 218.59 218.76 215.25 217.18 51.5M
2022-08-16 222.15 222.71 219.51 221.40 48.3M
2022-08-15 220.31 221.16 217.91 220.89 56.8M
2022-08-12 220.21 224.76 219.10 224.76 52.7M
2022-08-11 221.47 223.74 219.33 219.35 60.7M
2022-08-10 215.33 220.39 214.74 219.08 60.6M
2022-08-09 213.49 213.68 210.26 211.68 49.7M
2022-08-08 210.05 215.23 210.05 213.61 57.7M
2022-08-05 201.43 209.45 200.82 209.32 54.4M
2022-08-04 201.82 203.65 200.78 201.75 45.9M
2022-08-03 203.78 203.78 199.60 201.72 54.2M
2022-08-02 204.10 204.29 201.41 202.35 59.0M
2022-07-29 201.53 207.59 200.61 207.28 74.2M
2022-07-28 198.84 201.13 194.73 200.34 60.3M
2022-07-27 190.90 197.49 189.54 197.49 64.3M
2022-07-26 191.27 191.85 188.62 190.42 61.2M
2022-07-25 189.69 191.41 187.67 191.05 59.2M
2022-07-22 193.15 194.09 186.70 187.24 64.0M
2022-07-21 189.14 191.08 186.22 191.08 71.3M
2022-07-20 189.01 190.59 187.10 189.27 61.4M
2022-07-19 187.51 189.44 185.39 189.21 59.0M
2022-07-18 186.33 189.94 186.29 186.39 69.6M
2022-07-15 180.72 182.41 176.88 182.40 69.5M
2022-07-14 181.09 181.09 177.32 179.86 81.1M
2022-07-13 181.66 186.23 180.26 184.56 64.5M
2022-07-12 184.06 187.28 182.35 183.30 66.0M
2022-07-11 189.81 190.06 186.05 186.42 59.5M
2022-07-08 196.11 196.11 190.79 192.89 55.1M
2022-07-07 193.58 198.69 193.58 197.30 71.1M
2022-07-06 189.44 190.21 182.56 189.02 87.0M
2022-07-05 191.37 191.37 185.81 189.80 85.9M
2022-07-04 196.50 196.71 194.93 195.39 55.5M
2022-06-30 197.32 198.65 192.45 196.90 62.7M
2022-06-29 209.19 209.19 199.87 201.53 50.5M
2022-06-28 213.34 215.14 207.21 208.23 58.8M
2022-06-27 209.01 212.21 207.24 210.80 57.8M
2022-06-24 198.96 207.34 198.72 206.83 101.6M
2022-06-23 206.41 206.93 195.09 197.87 105.0M
2022-06-22 210.27 210.27 206.35 207.62 76.8M
2022-06-21 217.13 220.22 215.79 217.09 47.8M
2022-06-20 214.07 215.03 213.54 214.71 85.9M
2022-06-17 214.80 216.11 209.09 214.97 113.2M
2022-06-16 219.24 220.18 211.46 213.16 71.3M
2022-06-15 226.62 227.86 221.51 225.62 61.3M
2022-06-14 227.17 227.27 221.07 222.76 57.4M
2022-06-13 230.63 230.63 222.93 225.83 75.1M
2022-06-10 237.21 240.27 235.80 239.53 62.4M
2022-06-09 247.45 247.45 239.98 239.98 53.4M
2022-06-08 252.29 253.11 247.34 248.70 45.5M
2022-06-07 248.72 253.65 248.18 253.65 47.7M
2022-06-06 250.28 251.69 248.10 250.81 46.4M
2022-06-03 249.12 250.30 244.99 248.17 40.2M
2022-06-02 244.07 253.22 244.07 253.22 58.2M
2022-06-01 244.64 245.88 236.24 240.25 50.4M
2022-05-31 251.74 252.69 241.63 243.85 96.1M
2022-05-30 250.50 251.62 250.37 251.47 39.3M
2022-05-27 247.54 250.50 247.19 250.50 45.0M
2022-05-26 240.51 246.48 240.27 245.79 43.2M
2022-05-25 237.86 240.89 236.54 240.22 45.8M
2022-05-24 239.74 240.15 236.60 238.80 50.9M
2022-05-20 243.23 244.45 233.31 238.62 63.5M
2022-05-19 233.06 242.56 233.06 240.27 60.9M
2022-05-18 241.96 243.32 233.50 233.88 59.3M
2022-05-17 238.22 244.51 238.22 244.51 66.5M
2022-05-16 229.16 233.80 228.62 232.36 58.6M
2022-05-13 224.55 231.85 224.55 229.16 66.1M
2022-05-12 222.15 225.51 216.37 221.51 82.6M
2022-05-11 230.27 236.42 225.55 225.58 71.4M
2022-05-10 232.15 233.33 222.37 227.57 83.3M
2022-05-09 237.41 237.41 227.12 227.72 92.3M
2022-05-06 248.65 248.65 241.48 243.85 64.2M
2022-05-05 262.74 262.78 246.67 250.16 65.5M
2022-05-04 257.61 263.93 251.91 263.93 61.4M
2022-05-03 253.55 258.63 253.42 256.72 52.7M
2022-05-02 253.56 254.49 248.41 253.78 60.4M
2022-04-29 259.97 265.54 255.57 255.57 57.7M
2022-04-28 257.40 261.66 252.32 261.13 61.7M
2022-04-27 254.57 258.79 252.49 255.18 68.5M
2022-04-26 257.93 257.93 248.81 249.02 69.3M
2022-04-25 258.01 258.78 248.74 258.44 95.5M
2022-04-22 272.49 273.76 262.23 263.41 84.8M
2022-04-21 288.84 288.84 270.49 272.45 103.4M
2022-04-20 292.03 293.38 285.40 289.22 57.6M
2022-04-19 292.75 295.47 290.88 294.95 42.1M
2022-04-18 292.89 296.23 291.32 294.95 47.2M
2022-04-14 291.36 292.69 289.73 291.52 42.9M
2022-04-13 284.02 291.82 283.52 291.82 48.4M
2022-04-12 284.09 285.77 280.62 280.85 44.5M
2022-04-11 284.93 284.93 278.10 280.43 44.0M
2022-04-08 290.04 290.44 284.51 285.72 43.4M
2022-04-07 283.23 288.22 281.28 286.97 46.8M
2022-04-06 285.00 285.22 279.04 282.04 51.1M
2022-04-05 297.79 298.23 285.30 285.52 61.1M
2022-04-04 298.79 300.08 296.17 297.58 46.1M
2022-04-01 293.10 298.36 291.87 296.50 53.4M
2022-03-31 290.05 292.87 289.25 290.19 47.8M
2022-03-30 286.62 292.43 286.62 288.91 53.3M
2022-03-29 283.31 286.79 279.12 286.79 53.6M
2022-03-28 288.89 288.89 282.87 285.88 47.6M
2022-03-25 292.66 293.95 288.12 289.85 44.7M
2022-03-24 290.80 294.30 290.21 293.11 58.9M
2022-03-23 285.67 290.84 285.11 288.52 51.4M
2022-03-22 287.71 288.86 284.14 285.74 54.9M
2022-03-21 278.05 287.05 278.05 285.63 62.0M
2022-03-18 273.52 276.93 272.43 275.92 97.1M
2022-03-17 267.91 274.48 267.47 273.70 58.7M
2022-03-16 263.57 268.20 260.47 266.95 69.9M
2022-03-15 257.43 260.95 254.24 260.95 66.7M
2022-03-14 274.61 274.61 259.22 260.38 76.0M
2022-03-11 280.78 280.78 273.72 273.72 51.4M
2022-03-10 277.93 283.88 277.93 283.88 68.6M
2022-03-09 273.16 279.03 269.48 278.60 90.5M
2022-03-08 273.31 282.07 271.19 275.58 96.7M
2022-03-07 282.81 284.62 275.01 275.28 95.7M
2022-03-04 277.16 282.72 274.03 282.72 102.1M
2022-03-03 274.34 277.73 271.48 276.83 78.4M
2022-03-02 269.46 272.01 267.81 271.86 68.1M
2022-03-01 264.36 271.27 262.82 265.95 91.7M
2022-02-28 260.34 263.96 259.95 263.79 79.8M
2022-02-25 251.17 261.79 251.01 261.79 73.3M
2022-02-24 246.62 251.66 245.43 251.66 76.2M
2022-02-23 252.34 254.60 250.13 251.26 53.9M
2022-02-22 253.74 256.12 248.31 250.79 61.0M
2022-02-18 256.33 256.70 252.63 254.25 50.0M
2022-02-17 258.50 259.48 254.61 255.81 48.2M
2022-02-16 256.90 260.25 256.89 260.13 51.1M
2022-02-15 254.90 258.79 254.41 258.79 57.2M
2022-02-14 255.68 256.13 252.50 254.59 60.0M
2022-02-11 251.61 257.63 251.46 254.90 67.8M
2022-02-10 252.48 260.73 252.14 254.42 83.3M
2022-02-09 248.84 255.36 248.84 255.00 77.0M
2022-02-08 238.30 246.48 238.30 246.47 70.1M
2022-02-07 235.70 239.09 235.04 237.22 49.3M
2022-02-04 230.84 236.38 230.84 235.66 52.4M
2022-02-03 231.10 233.73 229.61 230.39 68.7M
2022-02-02 236.63 236.77 231.54 234.49 54.8M
2022-02-01 233.49 236.04 230.68 235.99 64.7M
2022-01-31 225.30 230.52 223.46 230.52 71.4M
2022-01-28 226.31 226.79 220.40 226.70 94.0M
2022-01-27 233.61 235.58 227.28 227.93 78.4M
2022-01-26 236.79 239.57 229.26 231.67 75.1M
2022-01-25 230.20 234.87 225.83 233.65 77.7M
2022-01-24 226.47 232.42 220.39 232.42 95.6M
2022-01-21 240.36 240.53 232.99 233.18 84.0M
2022-01-20 249.05 250.89 243.16 243.16 81.9M
2022-01-19 247.45 249.32 245.07 246.49 65.8M
2022-01-18 244.50 247.86 242.00 244.29 74.2M
2022-01-17 245.02 246.52 244.55 246.24 51.2M
2022-01-14 241.37 245.38 240.62 245.28 63.9M
2022-01-13 250.07 250.81 245.08 245.19 66.6M
2022-01-12 248.69 251.83 247.09 250.65 88.0M
2022-01-11 238.89 244.51 236.69 244.51 61.6M
2022-01-10 237.42 238.18 233.17 238.12 54.5M
2022-01-07 238.64 240.29 235.17 239.08 53.2M
2022-01-06 241.07 241.47 234.51 237.27 50.7M
2022-01-05 244.09 248.72 240.00 240.00 72.2M
2022-01-04 242.10 244.26 240.71 242.97 53.3M