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, 2016 507.12 525.18 507.12 509.00 20,825,056 +3.29(+0.65%)
May 30, 2016 510.18 510.82 504.36 505.71 3,257,844 -6.03(-1.18%)
May 27, 2016 509.17 514.23 501.13 511.74 14,543,454 +2.45(+0.48%)
May 26, 2016 518.65 524.51 506.61 509.29 19,578,114 +1.21(+0.24%)
May 25, 2016 490.58 512.07 490.58 508.08 16,441,562 +17.50(+3.57%)
May 24, 2016 506.91 514.21 487.71 490.58 15,024,296 -16.33(-3.22%)
May 20, 2016 506.91 506.91 506.91 0 +1.35(+0.27%)
May 19, 2016 485.30 511.09 482.79 505.56 20,491,834 +7.36(+1.48%)
May 18, 2016 523.44 523.44 493.13 498.20 23,270,368 -27.72(-5.27%)
May 17, 2016 513.40 532.92 503.20 525.92 20,333,720 +14.83(+2.90%)
May 16, 2016 506.06 523.32 506.00 511.09 20,179,772 +17.78(+3.60%)
May 13, 2016 499.80 505.00 487.29 493.31 19,084,496 -9.01(-1.79%)
May 12, 2016 520.06 521.23 494.41 502.32 22,644,492 -10.85(-2.11%)
May 11, 2016 500.87 517.89 500.26 513.17 25,034,892 +26.29(+5.40%)
May 10, 2016 474.58 490.02 473.29 486.88 21,618,028 +13.13(+2.77%)
May 09, 2016 510.87 510.87 471.19 473.75 25,259,040 -56.27(-10.62%)
May 06, 2016 517.21 546.39 517.21 530.02 24,373,392 +14.29(+2.77%)
May 05, 2016 526.60 536.71 506.27 515.73 21,674,064 -8.03(-1.53%)
May 04, 2016 540.40 556.36 521.24 523.76 21,690,934 -27.93(-5.06%)
May 03, 2016 576.80 576.80 544.30 551.69 26,523,834 -30.98(-5.32%)
May 02, 2016 608.26 608.26 576.88 582.67 24,746,796 -11.43(-1.92%)
Apr 29, 2016 546.47 599.51 546.47 594.10 44,659,324 +52.33(+9.66%)
Apr 28, 2016 542.69 560.49 538.06 541.77 34,721,980 +1.15(+0.21%)
Apr 27, 2016 519.63 541.15 519.11 540.62 23,867,756 +21.45(+4.13%)
Apr 26, 2016 517.00 526.34 504.41 519.17 24,227,914 +9.89(+1.94%)
Apr 25, 2016 514.14 517.10 502.62 509.28 20,696,780 -8.98(-1.73%)
Apr 22, 2016 521.20 537.23 516.88 518.26 24,433,960 -0.49(-0.09%)
Apr 21, 2016 541.29 552.53 517.85 518.75 29,647,528 -15.11(-2.83%)
Apr 20, 2016 525.43 550.68 522.54 533.86 40,647,016 +6.22(+1.18%)
Apr 19, 2016 492.35 527.67 492.35 527.64 36,509,520 +42.47(+8.75%)
Apr 18, 2016 452.73 490.06 443.60 485.17 23,301,570 +32.28(+7.13%)
Apr 15, 2016 448.06 458.71 436.28 452.89 14,007,099 -0.45(-0.10%)
Apr 14, 2016 464.37 464.89 443.93 453.34 12,933,430 -4.47(-0.98%)
Apr 13, 2016 464.19 474.30 456.20 457.81 22,092,804 +4.29(+0.95%)
Apr 12, 2016 427.55 458.40 427.55 453.52 29,218,180 +28.27(+6.65%)
Apr 11, 2016 411.67 428.76 411.67 425.25 15,298,874 +14.86(+3.62%)
Apr 08, 2016 394.80 413.35 393.90 410.39 19,534,104 +23.29(+6.02%)
Apr 07, 2016 414.15 416.85 385.39 387.10 23,739,812 -36.33(-8.58%)
Apr 06, 2016 422.18 427.49 411.77 423.43 11,906,611 +2.77(+0.66%)
Apr 05, 2016 413.70 424.60 410.52 420.66 12,161,446 +3.22(+0.77%)
Apr 04, 2016 437.02 440.76 413.71 417.44 12,110,137 -19.95(-4.56%)
Apr 01, 2016 422.57 437.91 419.11 437.39 13,231,552 +5.76(+1.33%)
Mar 31, 2016 435.80 443.11 431.50 431.63 13,146,246 -4.70(-1.08%)
Mar 30, 2016 439.27 452.99 428.17 436.33 17,387,432 -0.05(-0.01%)
Mar 29, 2016 427.55 438.65 415.48 436.38 13,595,270 +1.95(+0.45%)
Mar 28, 2016 440.60 440.85 419.69 434.43 12,290,771 -3.80(-0.87%)
Mar 24, 2016 438.23 438.23 438.23 0 +2.67(+0.61%)
Mar 23, 2016 482.19 482.19 433.25 435.56 24,271,300 -52.69(-10.79%)
Mar 22, 2016 484.39 492.10 481.23 488.25 12,786,042 -0.82(-0.17%)
Mar 21, 2016 495.21 498.97 481.17 489.07 13,794,072 -3.73(-0.76%)
Mar 18, 2016 499.79 510.55 481.63 492.80 38,636,644 -5.69(-1.14%)
Mar 17, 2016 480.89 503.80 480.89 498.49 31,329,196 +26.41(+5.59%)
Mar 16, 2016 446.34 474.29 442.54 472.08 24,832,186 +26.74(+6.00%)
Mar 15, 2016 448.30 450.38 436.64 445.34 21,643,880 -19.96(-4.29%)
Mar 14, 2016 453.20 469.17 443.19 465.30 18,627,742 +13.22(+2.92%)
Mar 11, 2016 457.04 467.91 451.28 452.08 21,371,066 +0.19(+0.04%)
Mar 10, 2016 438.91 461.73 437.18 451.89 24,738,696 +12.78(+2.91%)
Mar 09, 2016 439.56 443.98 424.19 439.11 24,273,248 +7.33(+1.70%)
Mar 08, 2016 460.91 460.91 415.79 431.78 39,844,836 -34.08(-7.32%)
Mar 07, 2016 459.73 478.91 459.73 465.86 32,041,944 +12.07(+2.66%)
Mar 04, 2016 436.52 470.93 436.52 453.79 52,099,812 +22.32(+5.17%)
Mar 03, 2016 426.06 446.83 418.63 431.47 41,108,956 +5.29(+1.24%)
Mar 02, 2016 371.63 427.44 371.63 426.18 43,666,532 +60.14(+16.43%)
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.