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 30, 2014 861.24 861.24 840.36 851.33 12,517,837 -9.91(-1.15%)
May 29, 2014 866.81 868.66 857.88 861.24 5,376,211 -5.57(-0.64%)
May 28, 2014 887.56 887.56 865.99 866.81 8,827,813 -20.75(-2.34%)
May 27, 2014 891.92 891.92 881.98 887.56 21,794,128 -4.36(-0.49%)
May 26, 2014 885.15 893.52 884.68 891.92 3,067,394 +6.77(+0.76%)
May 23, 2014 881.75 885.92 879.26 885.15 7,357,695 +2.60(+0.29%)
May 22, 2014 870.41 882.77 870.41 882.55 7,158,780 +12.14(+1.39%)
May 21, 2014 864.28 870.71 861.89 870.41 6,030,242 +6.13(+0.71%)
May 20, 2014 863.26 869.17 859.91 864.28 8,531,372 +1.02(+0.12%)
May 16, 2014 863.26 863.26 863.26 0 -5.78(-0.67%)
May 15, 2014 878.33 878.33 861.68 869.04 7,921,612 -9.29(-1.06%)
May 14, 2014 872.34 886.59 872.34 878.33 9,178,916 +5.99(+0.69%)
May 13, 2014 873.89 876.52 866.68 872.34 9,557,178 -1.55(-0.18%)
May 12, 2014 841.18 875.07 841.18 873.89 14,214,139 +32.71(+3.89%)
May 09, 2014 837.65 844.11 833.12 841.18 7,390,425 +3.53(+0.42%)
May 08, 2014 829.35 844.51 829.35 837.65 13,542,202 +8.30(+1.00%)
May 07, 2014 840.51 840.61 824.95 829.35 7,546,490 -11.16(-1.33%)
May 06, 2014 848.46 848.46 838.61 840.51 9,070,934 -7.95(-0.94%)
May 05, 2014 868.66 868.66 842.50 848.46 6,879,234 -20.20(-2.33%)
May 02, 2014 869.42 870.61 852.73 868.66 12,712,165 -0.76(-0.09%)
May 01, 2014 862.60 872.28 858.46 869.42 7,542,315 +6.82(+0.79%)
Apr 30, 2014 857.61 868.28 852.04 862.60 9,510,167 +4.99(+0.58%)
Apr 29, 2014 848.04 859.46 846.19 857.61 7,223,275 +9.57(+1.13%)
Apr 28, 2014 861.99 861.99 843.59 848.04 6,414,659 -13.95(-1.62%)
Apr 25, 2014 858.58 865.50 853.38 861.99 8,320,977 +3.41(+0.40%)
Apr 24, 2014 842.53 858.65 841.38 858.58 13,583,019 +16.05(+1.90%)
Apr 23, 2014 844.69 845.76 838.59 842.53 6,625,550 -2.16(-0.26%)
Apr 22, 2014 834.90 845.05 831.44 844.69 5,689,504 +9.79(+1.17%)
Apr 21, 2014 837.72 842.91 831.61 834.90 5,651,743 -2.82(-0.34%)
Apr 17, 2014 837.72 837.72 837.72 0 +5.83(+0.70%)
Apr 16, 2014 822.13 833.36 822.13 831.89 9,506,842 +9.76(+1.19%)
Apr 15, 2014 833.05 833.05 806.37 822.13 12,066,673 -10.92(-1.31%)
Apr 14, 2014 814.81 842.79 814.81 833.05 14,821,239 +18.24(+2.24%)
Apr 11, 2014 815.93 821.14 811.18 814.81 8,555,176 -1.12(-0.14%)
Apr 10, 2014 822.14 828.76 810.32 815.93 15,373,349 -6.21(-0.76%)
Apr 09, 2014 814.88 824.72 806.76 822.14 14,463,160 +7.26(+0.89%)
Apr 08, 2014 799.90 823.27 799.90 814.88 11,008,223 +14.98(+1.87%)
Apr 07, 2014 802.26 811.45 792.51 799.90 7,761,180 -2.36(-0.29%)
Apr 04, 2014 799.89 809.38 799.89 802.26 7,118,672 +2.37(+0.30%)
Apr 03, 2014 805.83 805.83 793.11 799.89 8,482,915 -5.94(-0.74%)
Apr 02, 2014 795.78 808.50 795.78 805.83 12,378,724 +10.05(+1.26%)
Apr 01, 2014 798.28 805.19 794.43 795.78 9,871,967 -2.50(-0.31%)
Mar 31, 2014 798.09 802.70 795.41 798.28 11,927,485 +0.19(+0.02%)
Mar 28, 2014 784.77 800.02 784.77 798.09 9,224,408 +13.32(+1.70%)
Mar 27, 2014 783.69 795.80 780.68 784.77 9,814,364 +1.08(+0.14%)
Mar 26, 2014 799.86 806.43 782.14 783.69 17,386,880 -16.17(-2.02%)
Mar 25, 2014 778.15 801.22 778.15 799.86 9,321,176 +24.64(+3.18%)
Mar 24, 2014 786.87 791.88 768.81 775.22 8,111,272 -11.65(-1.48%)
Mar 21, 2014 775.45 789.13 775.45 786.87 18,650,112 +11.42(+1.47%)
Mar 20, 2014 769.89 778.82 760.71 775.45 11,084,718 +5.56(+0.72%)
Mar 19, 2014 785.11 785.11 765.20 769.89 17,307,562 -15.22(-1.94%)
Mar 18, 2014 772.04 785.69 766.91 785.11 13,582,235 +13.07(+1.69%)
Mar 17, 2014 762.60 778.57 762.60 772.04 8,576,478 +9.44(+1.24%)
Mar 14, 2014 763.07 770.25 757.57 762.60 9,206,201 -0.47(-0.06%)
Mar 13, 2014 772.53 778.96 762.38 763.07 12,713,794 -9.46(-1.22%)
Mar 12, 2014 776.15 779.69 768.10 772.53 23,119,408 -3.62(-0.47%)
Mar 11, 2014 803.71 808.45 774.68 776.15 16,607,156 -27.56(-3.43%)
Mar 10, 2014 828.15 828.15 800.62 803.71 14,672,124 -24.44(-2.95%)
Mar 07, 2014 858.59 859.60 824.22 828.15 17,281,880 -30.44(-3.55%)
Mar 06, 2014 844.08 864.32 844.08 858.59 12,521,834 +14.51(+1.72%)
Mar 05, 2014 837.13 844.25 836.15 844.08 13,047,107 +6.95(+0.83%)
Mar 04, 2014 813.64 837.75 813.64 837.13 8,976,576 +23.49(+2.89%)
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.