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
2023-12-29 238.66 238.94 234.37 235.23 33.4M
2023-12-28 240.56 242.78 239.30 239.52 33.6M
2023-12-27 241.43 242.79 240.45 242.25 35.6M
2023-12-22 239.33 241.67 239.20 240.50 42.2M
2023-12-21 235.98 239.05 235.95 239.05 44.6M
2023-12-20 237.68 239.08 232.80 232.80 49.0M
2023-12-19 233.58 238.74 233.58 238.44 53.1M
2023-12-18 233.42 234.13 230.84 231.52 51.0M
2023-12-15 231.94 234.12 230.67 231.94 101.8M
2023-12-14 225.53 231.52 225.53 231.50 93.7M
2023-12-13 211.33 222.28 211.18 222.28 59.8M
2023-12-12 216.45 216.48 212.21 212.41 46.1M
2023-12-11 217.75 217.75 215.44 216.48 43.5M
2023-12-08 215.41 221.00 215.41 220.57 54.3M
2023-12-07 214.04 214.93 213.02 214.88 44.4M
2023-12-06 214.33 217.37 212.38 212.38 40.9M
2023-12-05 217.58 217.67 212.11 212.39 53.6M
2023-12-04 220.11 221.79 217.56 219.13 52.4M
2023-12-01 214.59 223.03 213.85 222.99 64.4M
2023-11-30 213.36 215.32 212.51 215.21 69.5M
2023-11-29 213.25 214.42 211.90 212.80 46.8M
2023-11-28 208.53 212.23 208.26 212.23 42.6M
2023-11-27 213.08 213.08 209.17 209.40 35.7M
2023-11-24 213.58 215.16 213.02 214.51 17.4M
2023-11-23 214.97 215.60 214.75 214.85 26.9M
2023-11-22 216.44 216.73 214.66 215.25 35.1M
2023-11-21 217.16 218.99 215.90 215.90 42.1M
2023-11-20 215.04 219.25 214.01 217.52 44.2M
2023-11-17 212.43 215.12 211.93 213.99 39.1M
2023-11-16 214.87 215.23 210.34 211.01 41.2M
2023-11-15 213.32 217.82 212.98 214.67 52.1M
2023-11-14 208.99 212.82 208.99 212.27 52.2M
2023-11-13 202.47 204.63 201.60 203.80 33.3M
2023-11-10 203.68 203.68 199.97 203.02 38.3M
2023-11-09 206.81 208.95 202.54 202.54 41.6M
2023-11-08 208.39 209.92 204.95 205.64 48.7M
2023-11-07 210.45 210.45 206.98 208.26 47.7M
2023-11-06 216.96 216.96 212.38 212.52 36.5M
2023-11-03 215.08 218.62 215.08 215.24 52.0M
2023-11-02 212.65 214.64 211.98 213.67 48.9M
2023-11-01 209.29 209.53 205.71 209.18 52.8M
2023-10-31 208.53 210.63 207.74 208.76 68.8M
2023-10-30 213.67 214.08 208.00 208.60 54.6M
2023-10-27 211.17 212.86 209.61 211.42 43.1M
2023-10-26 209.53 211.23 207.70 209.30 44.2M
2023-10-25 213.59 214.09 209.34 209.80 47.5M
2023-10-24 210.71 214.80 210.57 213.29 48.4M
2023-10-23 211.39 212.29 208.57 209.29 43.9M
2023-10-20 215.15 215.15 212.96 213.47 54.1M
2023-10-19 222.39 222.39 217.52 217.92 55.5M
2023-10-18 228.02 228.03 223.23 223.29 44.6M
2023-10-17 224.46 230.62 224.46 229.81 43.8M
2023-10-16 223.02 227.86 222.72 226.32 43.3M
2023-10-13 224.94 225.62 221.25 221.71 36.5M
2023-10-12 229.10 229.10 221.68 223.24 42.7M
2023-10-11 230.92 231.67 226.93 228.71 36.8M
2023-10-10 227.89 230.73 227.53 229.53 39.9M
2023-10-06 220.69 227.38 219.83 226.40 48.1M
2023-10-05 221.75 223.13 218.18 220.89 45.8M
2023-10-04 224.58 224.58 219.78 222.55 46.9M
2023-10-03 226.27 228.97 223.81 224.48 42.6M
2023-10-02 234.45 234.47 227.96 228.53 36.3M
2023-09-29 235.05 237.29 234.56 235.23 48.2M
2023-09-28 228.15 233.15 228.01 231.92 46.4M
2023-09-27 228.82 229.81 225.34 226.79 40.5M
2023-09-26 230.23 231.97 227.22 227.30 45.4M
2023-09-25 231.12 232.60 229.41 232.03 39.0M
2023-09-22 235.82 237.26 233.41 233.61 37.7M
2023-09-21 236.67 236.67 233.26 233.57 49.3M
2023-09-20 242.47 244.35 239.66 239.66 37.8M
2023-09-19 245.65 245.90 240.86 240.92 43.4M
2023-09-18 250.82 250.82 246.76 247.04 34.2M
2023-09-15 252.19 254.28 251.37 251.78 75.7M
2023-09-14 248.81 252.30 248.81 251.61 44.3M
2023-09-13 243.45 244.61 242.87 243.71 34.1M
2023-09-12 244.26 245.45 241.82 242.25 31.4M
2023-09-11 245.34 246.84 244.39 245.37 36.3M
2023-09-08 242.58 243.09 240.68 241.08 33.1M
2023-09-07 244.65 244.65 242.23 243.55 38.2M
2023-09-06 250.14 250.43 245.83 248.12 35.3M
2023-09-05 252.79 252.82 249.84 250.22 35.0M
2023-09-01 251.79 254.04 251.79 253.60 38.5M
2023-08-31 247.42 248.64 246.79 248.15 56.8M
2023-08-30 247.21 248.46 246.31 247.59 32.0M
2023-08-29 242.26 247.27 241.47 247.27 35.1M
2023-08-28 241.84 243.66 241.40 241.86 30.8M
2023-08-25 242.22 243.22 238.22 241.05 35.9M
2023-08-24 245.08 245.15 240.97 241.04 35.6M
2023-08-23 244.54 247.86 244.04 247.06 37.9M
2023-08-22 245.95 247.04 243.09 243.80 34.6M
2023-08-21 240.78 243.89 240.78 243.42 38.9M
2023-08-18 239.34 240.79 238.24 240.79 43.2M
2023-08-17 242.74 244.48 240.82 240.85 49.5M
2023-08-16 240.10 242.50 239.63 240.25 49.1M
2023-08-15 247.73 247.90 240.39 240.69 57.7M
2023-08-14 251.28 251.28 247.60 249.77 47.3M
2023-08-11 253.80 254.19 251.97 253.62 35.2M
2023-08-10 258.67 259.01 253.93 255.12 39.1M
2023-08-09 261.29 261.91 257.04 257.96 36.5M
2023-08-08 259.07 260.66 256.32 260.66 41.0M
2023-08-04 263.24 265.56 262.68 262.88 41.9M
2023-08-03 260.78 263.86 259.70 263.69 39.2M
2023-08-02 265.15 265.15 259.99 261.71 47.9M
2023-08-01 270.81 271.42 268.00 268.64 39.4M
2023-07-31 269.87 273.40 269.31 273.10 54.0M
2023-07-28 265.83 268.68 265.43 268.60 40.4M
2023-07-27 267.19 268.96 264.06 264.06 50.4M
2023-07-26 267.74 269.50 266.64 268.29 47.0M
2023-07-25 263.59 271.06 263.59 268.80 67.2M
2023-07-24 260.89 261.42 258.02 260.74 47.9M
2023-07-21 263.31 263.31 259.28 260.74 37.3M
2023-07-20 266.06 266.07 261.71 261.77 54.4M
2023-07-19 265.27 265.37 263.07 264.77 44.8M
2023-07-18 264.91 267.85 264.54 266.15 37.5M
2023-07-17 261.62 265.09 260.48 263.94 34.7M
2023-07-14 267.53 267.64 262.78 263.94 46.1M
2023-07-13 265.94 269.34 265.72 267.67 54.7M
2023-07-12 263.76 266.36 263.48 264.11 47.7M
2023-07-11 259.60 260.21 257.57 259.98 44.0M
2023-07-10 254.57 259.68 253.50 259.33 39.2M
2023-07-07 251.83 257.39 251.83 256.04 45.7M
2023-07-06 254.49 254.49 248.90 252.01 55.9M
2023-07-05 259.65 259.65 256.75 257.18 48.5M
2023-07-04 257.88 259.95 257.88 259.95 21.1M
2023-06-30 256.42 257.57 254.95 257.42 40.8M
2023-06-29 252.24 254.45 251.61 254.41 36.2M
2023-06-28 252.29 252.79 250.60 252.70 42.7M
2023-06-27 251.02 253.66 250.15 253.47 40.0M
2023-06-26 249.21 252.96 249.10 250.31 37.3M
2023-06-23 250.07 250.62 248.12 249.85 55.5M
2023-06-22 256.09 256.09 253.86 254.57 40.6M
2023-06-21 256.15 258.73 255.22 258.08 41.8M
2023-06-20 260.82 260.82 255.88 258.60 50.4M
2023-06-19 260.77 262.87 260.77 262.61 49.1M
2023-06-16 264.70 264.70 261.03 261.80 68.2M
2023-06-15 259.57 265.30 259.32 264.39 52.8M
2023-06-14 262.15 263.12 259.09 260.27 52.4M
2023-06-13 256.33 260.72 256.33 259.15 61.5M
2023-06-12 251.84 254.60 250.74 253.43 37.1M
2023-06-09 255.01 255.26 252.63 253.25 33.6M
2023-06-08 255.11 255.66 252.01 255.25 46.0M
2023-06-07 255.95 258.31 254.35 254.35 48.8M
2023-06-06 250.07 255.14 250.00 255.14 41.6M
2023-06-05 253.22 253.22 248.51 250.73 40.9M
2023-06-02 250.48 254.03 250.42 253.94 67.8M
2023-06-01 239.84 245.53 239.19 244.46 55.1M
2023-05-31 240.99 240.99 234.55 238.03 74.1M
2023-05-30 246.97 247.18 241.58 242.80 44.8M
2023-05-29 245.33 245.95 244.86 245.94 38.1M
2023-05-26 245.45 246.14 244.37 245.92 46.2M
2023-05-25 244.65 245.21 241.55 241.55 43.1M
2023-05-24 248.55 248.55 242.47 244.00 54.8M
2023-05-23 254.00 254.08 250.28 250.59 48.8M
2023-05-19 256.42 256.98 252.78 253.55 36.7M
2023-05-18 253.36 255.23 250.82 255.09 39.5M
2023-05-17 254.68 255.57 251.36 255.09 45.1M
2023-05-16 252.49 254.68 251.22 251.22 42.0M
2023-05-15 251.84 256.92 251.84 256.15 47.6M
2023-05-12 249.38 251.21 249.19 251.00 43.5M
2023-05-11 250.25 251.40 246.89 248.08 63.9M
2023-05-10 260.57 260.57 252.99 255.47 47.7M
2023-05-09 257.26 260.20 255.10 258.85 46.2M
2023-05-08 257.86 259.72 256.65 259.36 49.1M
2023-05-05 251.19 256.71 251.19 256.71 55.4M
2023-05-04 252.87 253.22 248.59 249.25 86.1M
2023-05-03 254.25 256.05 252.21 252.59 45.4M
2023-05-02 255.61 255.61 250.76 253.77 46.1M
2023-05-01 259.70 261.29 256.59 257.00 37.9M
2023-04-28 256.33 258.10 255.02 257.95 46.8M
2023-04-27 254.82 257.37 253.93 257.32 41.6M
2023-04-26 254.92 256.38 253.08 254.25 46.3M
2023-04-25 256.10 256.10 251.50 252.51 61.6M
2023-04-24 257.67 260.11 257.29 260.11 46.0M
2023-04-21 262.61 262.61 257.08 258.51 76.6M
2023-04-20 267.18 269.89 263.26 263.85 56.1M
2023-04-19 269.43 270.68 267.91 269.68 46.4M
2023-04-18 271.13 273.58 270.00 273.37 59.2M
2023-04-17 269.35 270.27 265.93 270.18 56.1M
2023-04-14 269.54 271.68 266.30 268.32 54.5M
2023-04-13 263.21 270.29 263.21 268.79 66.5M
2023-04-12 263.37 263.87 260.12 260.56 39.2M
2023-04-11 258.71 262.58 258.71 261.88 45.9M
2023-04-10 254.68 256.17 252.95 256.06 36.1M
2023-04-06 254.44 256.13 252.05 255.56 44.2M
2023-04-05 256.96 257.69 252.64 254.14 53.1M
2023-04-04 264.63 264.63 257.24 258.77 52.7M
2023-04-03 265.14 267.70 263.15 265.52 54.4M
2023-03-31 262.18 265.86 262.07 265.25 48.2M
2023-03-30 259.21 261.37 259.21 261.28 51.3M
2023-03-29 255.46 257.75 255.46 257.00 54.6M
2023-03-28 249.74 253.29 249.74 252.48 41.8M
2023-03-27 244.83 248.41 243.69 247.40 47.8M
2023-03-24 241.23 245.16 239.02 245.16 46.2M
2023-03-23 245.12 248.10 241.16 242.66 53.2M
2023-03-22 247.16 250.18 243.84 244.05 50.8M
2023-03-21 246.56 248.35 244.68 247.88 48.2M
2023-03-20 241.93 245.75 241.61 243.71 57.0M
2023-03-17 240.32 241.15 236.75 240.26 100.9M
2023-03-16 234.80 240.82 233.17 240.82 77.1M
2023-03-15 246.01 246.01 234.93 237.67 90.4M
2023-03-14 252.73 255.51 250.05 252.19 55.9M
2023-03-13 247.03 251.21 242.74 248.51 61.1M
2023-03-10 258.16 258.16 250.59 250.84 64.2M
2023-03-09 269.08 269.08 257.36 257.36 72.5M
2023-03-08 267.67 272.38 266.74 269.66 45.9M
2023-03-07 274.98 275.20 266.74 267.25 57.8M
2023-03-06 282.82 282.82 275.23 276.93 42.6M
2023-03-03 278.76 285.94 278.76 285.12 50.9M
2023-03-02 271.80 277.00 270.08 276.88 57.5M
2023-03-01 272.30 278.69 272.30 277.53 71.7M
2023-02-28 263.65 270.73 263.05 268.44 71.4M
2023-02-27 256.25 263.12 256.25 262.61 52.6M
2023-02-24 254.95 255.05 251.91 255.05 58.2M
2023-02-23 261.64 262.85 255.93 258.89 61.5M
2023-02-22 260.89 263.29 258.92 260.67 55.1M
2023-02-21 267.35 269.10 261.96 261.96 56.7M
2023-02-17 265.24 266.11 262.73 264.83 43.0M
2023-02-16 263.17 270.07 262.60 267.43 46.3M
2023-02-15 257.24 263.67 255.65 263.67 43.0M
2023-02-14 257.08 262.27 255.33 261.92 38.8M
2023-02-13 254.77 258.82 253.60 257.97 33.1M
2023-02-10 258.88 258.90 253.33 255.01 40.5M
2023-02-09 268.47 268.82 260.58 261.37 43.7M
2023-02-08 268.23 268.70 264.43 264.45 37.8M
2023-02-07 264.71 269.21 263.90 269.03 47.5M
2023-02-06 271.19 271.19 263.20 263.86 47.7M
2023-02-03 271.26 275.69 270.54 271.83 50.6M
2023-02-02 277.67 278.30 270.22 272.68 67.8M
2023-02-01 274.37 278.73 269.11 277.84 58.8M
2023-01-31 268.89 275.49 268.54 275.40 56.2M
2023-01-30 269.30 270.91 268.54 268.54 39.7M
2023-01-27 271.14 273.01 269.43 271.66 41.9M
2023-01-26 274.38 275.09 269.84 273.37 47.5M
2023-01-25 269.46 273.96 268.04 273.96 50.2M
2023-01-24 270.16 273.43 268.64 272.78 40.3M
2023-01-23 273.71 273.71 270.93 272.76 39.1M
2023-01-20 269.47 273.16 267.44 273.16 47.5M
2023-01-19 268.52 271.06 267.05 269.45 59.8M
2023-01-18 272.82 278.47 269.83 269.83 69.7M
2023-01-17 268.24 269.62 265.95 267.91 48.2M
2023-01-16 270.42 271.05 268.74 268.75 36.2M
2023-01-13 267.83 271.82 266.63 271.56 47.6M
2023-01-12 270.16 270.49 264.82 270.49 54.3M
2023-01-11 268.94 269.15 267.30 267.87 62.5M
2023-01-10 259.66 266.50 259.66 266.50 54.2M
2023-01-09 259.33 263.81 259.23 259.23 61.0M
2023-01-06 247.44 255.78 247.20 254.88 58.0M
2023-01-05 240.66 244.50 237.04 244.01 43.6M
2023-01-04 236.80 241.33 234.98 240.91 43.7M
2023-01-03 239.64 242.97 235.19 236.60 39.0M