Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TSX Metals & Mining Index (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 849.08 854.93 831.80 832.77 11,503,204 -23.39(-2.73%)
May 30, 2013 848.23 859.94 845.68 856.16 8,822,614 +10.67(+1.26%)
May 29, 2013 843.40 850.34 838.59 845.49 10,188,718 -4.85(-0.57%)
May 28, 2013 857.90 859.13 849.67 850.34 10,819,094 -0.32(-0.04%)
May 27, 2013 841.38 850.66 840.08 850.66 1,608,052 +8.24(+0.98%)
May 24, 2013 837.72 844.02 836.69 842.42 7,183,101 -0.44(-0.05%)
May 23, 2013 842.89 867.92 833.88 842.86 12,236,135 -25.06(-2.89%)
May 22, 2013 860.91 876.29 850.99 867.92 18,404,250 +16.93(+1.99%)
May 21, 2013 851.13 860.29 841.12 850.99 13,438,617 +10.48(+1.25%)
May 17, 2013 840.51 840.51 840.51 0 +1.72(+0.21%)
May 16, 2013 835.95 849.28 826.87 838.79 11,243,138 -1.70(-0.20%)
May 15, 2013 834.94 846.67 828.88 840.49 14,393,758 -16.73(-1.95%)
May 13, 2013 866.54 873.08 853.57 857.22 11,409,866 -15.99(-1.83%)
May 10, 2013 853.14 873.21 851.96 873.21 11,722,048 +11.89(+1.38%)
May 09, 2013 855.11 869.49 854.73 861.32 12,295,384 +0.39(+0.05%)
May 08, 2013 834.88 861.44 823.71 860.93 19,584,798 +37.22(+4.52%)
May 07, 2013 821.09 828.28 814.81 823.71 12,511,557 -0.93(-0.11%)
May 06, 2013 829.87 829.94 818.86 824.64 6,938,933 +3.00(+0.37%)
May 03, 2013 822.18 842.53 802.95 821.64 18,804,688 +19.37(+2.41%)
May 02, 2013 798.56 807.68 787.22 802.27 11,637,342 +6.83(+0.86%)
May 01, 2013 784.84 806.72 779.51 795.44 12,696,767 -11.59(-1.44%)
Apr 30, 2013 788.19 807.03 780.30 807.03 12,438,344 +12.08(+1.52%)
Apr 29, 2013 793.47 800.54 785.15 794.95 12,679,679 +9.80(+1.25%)
Apr 26, 2013 817.38 822.37 784.51 785.15 17,961,652 -37.22(-4.53%)
Apr 25, 2013 812.04 832.71 798.13 822.37 22,120,838 +24.24(+3.04%)
Apr 24, 2013 768.90 798.13 756.29 798.13 15,026,319 +44.65(+5.93%)
Apr 23, 2013 756.82 756.19 730.28 753.48 10,108,223 -2.71(-0.36%)
Apr 22, 2013 758.80 758.52 742.20 756.19 7,712,200 +1.90(+0.25%)
Apr 19, 2013 735.73 755.18 733.97 754.29 14,129,932 +16.88(+2.29%)
Apr 18, 2013 734.58 741.69 720.35 737.41 19,948,464 +14.05(+1.94%)
Apr 17, 2013 765.00 780.68 719.37 723.36 27,990,402 -57.32(-7.34%)
Apr 16, 2013 775.47 783.29 752.93 780.68 18,022,076 +27.75(+3.69%)
Apr 15, 2013 792.85 833.46 750.28 752.93 25,727,874 -80.88(-9.70%)
Apr 12, 2013 849.75 858.93 829.54 833.81 13,733,253 -25.12(-2.92%)
Apr 11, 2013 867.68 871.75 854.95 858.93 6,732,379 -12.82(-1.47%)
Apr 10, 2013 881.69 888.10 871.21 871.75 8,283,326 -4.64(-0.53%)
Apr 09, 2013 855.07 885.41 848.82 876.39 16,270,861 +27.57(+3.25%)
Apr 08, 2013 845.80 850.45 841.32 848.82 8,213,979 -1.54(-0.18%)
Apr 05, 2013 825.92 850.36 820.74 850.36 20,807,922 +16.20(+1.94%)
Apr 04, 2013 817.20 837.89 817.15 834.16 11,836,965 +15.83(+1.93%)
Apr 03, 2013 846.15 851.05 813.08 818.33 14,390,191 -27.99(-3.31%)
Apr 02, 2013 859.04 863.02 844.35 846.32 21,169,774 -13.51(-1.57%)
Apr 01, 2013 876.56 877.12 858.03 859.83 7,298,750 -14.67(-1.68%)
Mar 28, 2013 874.50 874.50 874.50 0 +3.47(+0.40%)
Mar 27, 2013 869.62 875.58 860.52 871.03 9,430,593 -4.55(-0.52%)
Mar 26, 2013 877.37 878.66 867.45 875.58 11,396,337 -0.49(-0.06%)
Mar 25, 2013 891.80 892.31 874.71 876.07 7,536,228 -15.68(-1.76%)
Mar 22, 2013 902.40 905.63 887.78 891.75 9,088,018 -8.63(-0.96%)
Mar 21, 2013 910.86 911.35 900.38 900.38 10,351,522 -10.97(-1.20%)
Mar 20, 2013 906.77 913.33 898.99 911.35 10,474,101 +12.36(+1.37%)
Mar 19, 2013 928.40 932.90 895.83 898.99 17,569,876 -31.67(-3.40%)
Mar 18, 2013 932.89 942.45 929.36 930.66 9,772,981 -11.79(-1.25%)
Mar 15, 2013 936.25 942.95 932.61 942.45 13,854,175 +5.82(+0.62%)
Mar 14, 2013 933.48 939.11 926.06 936.63 14,716,097 +5.37(+0.58%)
Mar 13, 2013 939.68 945.26 929.30 931.26 13,534,386 -6.25(-0.67%)
Mar 12, 2013 936.06 944.04 931.86 937.51 16,341,454 +5.65(+0.61%)
Mar 11, 2013 932.96 933.86 923.50 931.86 5,987,915 +0.61(+0.07%)
Mar 08, 2013 920.93 933.47 916.90 931.25 12,336,888 +14.35(+1.57%)
Mar 07, 2013 910.01 917.04 902.93 916.90 10,380,704 +13.97(+1.55%)
Mar 06, 2013 886.78 903.12 879.38 902.93 12,873,548 +23.77(+2.70%)
Mar 05, 2013 885.60 892.87 875.66 879.16 12,047,397 +3.50(+0.40%)
Mar 04, 2013 898.66 900.10 874.92 875.66 10,241,819 -24.44(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.