QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
682.18 Up 10.22 (1.50 %)
Delayed : 2020/07/10 12:52:02
- Previous close $671.96
- Opening $678.27
- Price Ask $674.89
- Price Bid $674.89
- Size Bid N/A
- Size Ask N/A
- Today High $682.92
- Today Low $676.14
- 52 Weeks High $682.92
- 52 Weeks Low $330.65
- Volume 51,777,389
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:51 PM | $682.44 | Up $0.08 | $682.44 | $682.32 | 0 |
| 12:50 PM | $682.36 | Down $ -0.05 | $682.36 | $682.29 | 0 |
| 12:49 PM | $682.41 | Up $0.36 | $682.41 | $682.22 | 0 |
| 12:48 PM | $682.05 | Down $ -0.03 | $682.10 | $682.05 | 0 |
| 12:47 PM | $682.08 | Down $ -0.07 | $682.16 | $682.00 | 0 |
| 12:46 PM | $682.15 | Down $ -0.16 | $682.31 | $682.13 | 0 |
| 12:45 PM | $682.31 | Up $0.08 | $682.33 | $682.31 | 0 |
| 12:44 PM | $682.23 | Down $ -0.06 | $682.26 | $682.23 | 0 |
| 12:43 PM | $682.29 | Down $ -0.34 | $682.67 | $682.29 | 0 |
| 12:42 PM | $682.63 | Up $0.17 | $682.63 | $682.54 | 0 |
| 12:41 PM | $682.46 | Down $ -0.10 | $682.62 | $682.41 | 0 |
| 12:40 PM | $682.56 | Up $0.01 | $682.57 | $682.54 | 0 |
| 12:39 PM | $682.55 | Down $ -0.15 | $682.70 | $682.55 | 0 |
| 12:38 PM | $682.70 | Up $0.03 | $682.70 | $682.64 | 0 |
| 12:37 PM | $682.67 | Up $0.11 | $682.68 | $682.61 | 0 |
| 12:36 PM | $682.56 | Up $0.38 | $682.58 | $682.25 | 0 |
| 12:35 PM | $682.18 | Up $0.04 | $682.18 | $682.12 | 0 |
| 12:34 PM | $682.14 | Up $0.26 | $682.14 | $681.75 | 0 |
| 12:33 PM | $681.88 | Down $ -0.42 | $682.34 | $681.88 | 0 |
| 12:32 PM | $682.30 | Up $0.18 | $682.30 | $681.83 | 0 |
| 12:31 PM | $682.12 | Down $ -0.38 | $682.62 | $682.12 | 0 |
| 12:30 PM | $682.50 | Down $ -0.07 | $682.50 | $682.36 | 0 |
| 12:29 PM | $682.57 | Down $ -0.29 | $682.68 | $682.57 | 0 |
| 12:28 PM | $682.86 | Up $0.07 | $682.90 | $682.86 | 0 |
| 12:27 PM | $682.79 | Down $ -0.13 | $682.89 | $682.68 | 0 |
| 12:26 PM | $682.92 | Up $0.16 | $682.92 | $682.80 | 0 |
| 12:25 PM | $682.76 | Up $0.08 | $682.76 | $682.56 | 0 |
| 12:24 PM | $682.68 | Down $ -0.08 | $682.74 | $682.65 | 0 |
| 12:23 PM | $682.76 | Up $0.07 | $682.78 | $682.71 | 0 |
| 12:22 PM | $682.69 | Up $0.15 | $682.74 | $682.53 | 0 |
| 12:21 PM | $682.54 | Up $0.55 | $682.54 | $682.47 | 0 |
| 12:20 PM | $681.99 | Up $0.09 | $682.06 | $681.91 | 0 |
| 12:19 PM | $681.90 | Down $ -0.01 | $682.25 | $681.90 | 0 |
| 12:18 PM | $681.91 | Down $ -0.01 | $681.91 | $681.90 | 0 |
| 12:17 PM | $681.92 | Up $0.13 | $681.92 | $681.89 | 0 |
| 12:16 PM | $681.79 | Up $0.03 | $681.79 | $681.71 | 0 |
| 12:15 PM | $681.76 | Up $0.15 | $681.98 | $681.76 | 0 |
| 12:14 PM | $681.61 | Down $ -0.24 | $681.89 | $681.61 | 0 |
| 12:13 PM | $681.85 | Up $0.43 | $681.85 | $681.47 | 0 |
| 12:12 PM | $681.42 | Up $0.01 | $681.55 | $681.41 | 0 |
| 12:11 PM | $681.41 | Up $0.01 | $681.41 | $681.40 | 0 |
| 12:10 PM | $681.40 | Up $0.04 | $681.57 | $681.26 | 0 |
| 12:09 PM | $681.36 | Down $ -0.04 | $681.36 | $681.33 | 0 |
| 12:08 PM | $681.40 | Down $ -0.28 | $681.68 | $681.40 | 0 |
| 12:07 PM | $681.68 | Up $0.21 | $681.80 | $681.68 | 0 |
| 12:06 PM | $681.47 | Up $0.11 | $681.47 | $681.32 | 0 |
| 12:05 PM | $681.36 | Down $ -0.06 | $681.41 | $681.34 | 0 |
| 12:04 PM | $681.42 | Up $0.64 | $681.42 | $680.91 | 0 |
| 12:03 PM | $680.78 | Down $ -0.11 | $680.92 | $680.78 | 0 |
| 12:02 PM | $680.89 | Down $ -0.01 | $680.94 | $680.89 | 0 |
| 12:01 PM | $680.90 | Down $ -0.30 | $680.91 | $680.88 | 0 |
| 12:00 PM | $681.20 | Up $0.06 | $681.21 | $681.16 | 0 |
| 11:59 AM | $681.14 | Up $0.47 | $681.14 | $680.77 | 0 |
| 11:58 AM | $680.67 | Up $0.16 | $680.67 | $680.55 | 0 |
| 11:57 AM | $680.51 | Down $ -0.33 | $680.56 | $680.51 | 0 |
| 11:56 AM | $680.84 | Down $ -0.27 | $681.00 | $680.84 | 0 |
| 11:55 AM | $681.11 | Up $0.05 | $681.14 | $681.10 | 0 |
| 11:54 AM | $681.06 | Up $0.18 | $681.11 | $680.91 | 0 |
| 11:53 AM | $680.88 | Down $ -0.92 | $681.82 | $680.86 | 0 |
| 11:52 AM | $681.80 | Up $0.25 | $681.81 | $681.56 | 0 |
| 11:51 AM | $681.55 | Up $0.26 | $681.55 | $681.30 | 0 |
| 11:50 AM | $681.29 | Down $ -0.12 | $681.68 | $681.29 | 0 |
| 11:49 AM | $681.41 | Down $ -0.24 | $681.68 | $681.41 | 0 |
| 11:48 AM | $681.65 | Down $ -0.62 | $682.27 | $681.65 | 0 |
| 11:47 AM | $682.27 | Up $0.24 | $682.31 | $682.26 | 0 |
| 11:46 AM | $682.03 | Down $ -0.18 | $682.14 | $682.01 | 0 |
| 11:45 AM | $682.21 | Down $ -0.12 | $682.33 | $682.18 | 0 |
| 11:44 AM | $682.33 | Down $ -0.07 | $682.62 | $682.33 | 0 |
| 11:43 AM | $682.40 | Down $ -0.08 | $682.50 | $682.40 | 0 |
| 11:42 AM | $682.48 | Down $ -0.01 | $682.48 | $682.42 | 0 |
| 11:41 AM | $682.49 | Up $0.00 | $682.49 | $682.40 | 0 |
| 11:40 AM | $682.49 | Up $0.32 | $682.49 | $682.26 | 0 |
| 11:39 AM | $682.17 | Up $1.06 | $682.17 | $681.05 | 0 |
| 11:38 AM | $681.11 | Down $ -0.29 | $681.34 | $680.99 | 0 |
| 11:37 AM | $681.40 | Down $ -0.43 | $681.66 | $681.28 | 0 |
| 11:36 AM | $681.83 | Down $ -0.37 | $682.09 | $681.78 | 0 |
| 11:35 AM | $682.20 | Down $ -0.20 | $682.43 | $682.20 | 0 |
| 11:34 AM | $682.40 | Down $ -0.07 | $682.40 | $682.35 | 0 |
| 11:33 AM | $682.47 | Up $0.38 | $682.47 | $682.09 | 0 |
| 11:32 AM | $682.09 | Up $0.05 | $682.12 | $682.08 | 0 |
| 11:31 AM | $682.04 | Up $0.36 | $682.05 | $682.02 | 0 |
| 11:30 AM | $681.68 | Down $ -0.44 | $682.22 | $681.66 | 0 |
| 11:29 AM | $682.12 | Down $ -0.12 | $682.16 | $681.92 | 0 |
| 11:28 AM | $682.24 | Up $0.16 | $682.24 | $681.94 | 0 |
| 11:27 AM | $682.08 | Up $0.22 | $682.08 | $681.88 | 0 |
| 11:26 AM | $681.86 | Down $ -0.01 | $681.89 | $681.84 | 0 |
| 11:25 AM | $681.87 | Down $ -0.02 | $681.93 | $681.87 | 0 |
| 11:24 AM | $681.89 | Up $0.42 | $681.89 | $681.62 | 0 |
| 11:23 AM | $681.47 | Down $ -0.28 | $681.71 | $681.47 | 0 |
| 11:22 AM | $681.75 | Up $0.13 | $681.79 | $681.72 | 0 |
| 11:21 AM | $681.62 | Up $0.19 | $681.62 | $681.43 | 0 |
| 11:20 AM | $681.43 | Down $ -0.03 | $681.43 | $681.40 | 0 |
| 11:19 AM | $681.46 | Down $ -0.08 | $681.58 | $681.46 | 0 |
| 11:18 AM | $681.54 | Up $0.46 | $681.62 | $681.35 | 0 |
| 11:17 AM | $681.08 | Up $0.21 | $681.08 | $680.72 | 0 |
| 11:16 AM | $680.87 | Up $0.40 | $680.87 | $680.44 | 0 |
| 11:15 AM | $680.47 | Up $0.01 | $680.47 | $680.38 | 0 |
| 11:14 AM | $680.46 | Down $ -0.38 | $680.88 | $680.46 | 0 |
| 11:13 AM | $680.84 | Down $ -0.21 | $681.02 | $680.84 | 0 |
| 11:12 AM | $681.05 | Down $ -0.43 | $681.45 | $681.00 | 0 |
| 11:11 AM | $681.48 | Down $ -0.21 | $681.74 | $681.48 | 0 |
| 11:10 AM | $681.69 | Down $ -0.24 | $681.87 | $681.63 | 0 |
| 11:09 AM | $681.93 | Up $0.18 | $681.93 | $681.76 | 0 |
| 11:08 AM | $681.75 | Up $0.08 | $681.80 | $681.74 | 0 |
| 11:07 AM | $681.67 | Up $0.22 | $681.68 | $681.44 | 0 |
| 11:06 AM | $681.45 | Up $0.20 | $681.45 | $681.21 | 0 |
| 11:05 AM | $681.25 | Up $0.88 | $681.25 | $680.60 | 0 |
| 11:04 AM | $680.37 | Down $ -0.10 | $680.46 | $679.96 | 0 |
| 11:03 AM | $680.47 | Up $0.68 | $680.47 | $679.89 | 0 |
| 11:02 AM | $679.79 | Down $ -0.24 | $679.86 | $679.40 | 0 |
| 11:01 AM | $680.03 | Down $ -0.32 | $680.48 | $679.98 | 0 |
| 11:00 AM | $680.35 | Down $ -0.39 | $680.74 | $680.35 | 0 |
| 10:59 AM | $680.74 | Up $0.10 | $680.74 | $680.57 | 0 |
| 10:58 AM | $680.64 | Up $0.17 | $680.77 | $680.57 | 0 |
| 10:57 AM | $680.47 | Up $0.18 | $680.47 | $680.30 | 0 |
| 10:56 AM | $680.29 | Up $0.63 | $680.29 | $679.65 | 0 |
| 10:55 AM | $679.66 | Up $0.55 | $679.66 | $679.19 | 0 |
| 10:54 AM | $679.11 | Up $0.09 | $679.11 | $679.02 | 0 |
| 10:53 AM | $679.02 | Down $ -0.40 | $679.33 | $679.02 | 0 |
| 10:52 AM | $679.42 | Up $0.26 | $679.42 | $679.28 | 0 |
| 10:51 AM | $679.16 | Up $0.08 | $679.20 | $679.06 | 0 |
| 10:50 AM | $679.08 | Down $ -0.41 | $679.59 | $679.08 | 0 |
| 10:49 AM | $679.49 | Up $0.06 | $679.49 | $679.38 | 0 |
| 10:48 AM | $679.43 | Up $0.21 | $679.43 | $679.28 | 0 |
| 10:47 AM | $679.22 | Up $0.67 | $679.23 | $678.56 | 0 |
| 10:46 AM | $678.55 | Down $ -0.47 | $679.00 | $678.48 | 0 |
| 10:45 AM | $679.02 | Up $0.08 | $679.02 | $678.98 | 0 |
| 10:44 AM | $678.94 | Up $0.57 | $678.94 | $678.40 | 0 |
| 10:43 AM | $678.37 | Up $0.15 | $678.56 | $678.37 | 0 |
| 10:42 AM | $678.22 | Down $ -0.06 | $678.41 | $678.22 | 0 |
| 10:41 AM | $678.28 | Down $ -0.03 | $678.33 | $678.28 | 0 |
| 10:40 AM | $678.31 | Up $0.18 | $678.31 | $678.11 | 0 |
| 10:39 AM | $678.13 | Up $0.07 | $678.13 | $678.01 | 0 |
| 10:38 AM | $678.06 | Up $0.29 | $678.22 | $677.80 | 0 |
| 10:37 AM | $677.77 | Up $0.01 | $677.77 | $677.75 | 0 |
| 10:36 AM | $677.76 | Up $0.42 | $677.76 | $677.43 | 0 |
| 10:35 AM | $677.34 | Down $ -0.01 | $677.38 | $677.25 | 0 |
| 10:34 AM | $677.35 | Up $0.29 | $677.36 | $677.17 | 0 |
| 10:33 AM | $677.06 | Down $ -0.16 | $677.19 | $676.87 | 0 |
| 10:32 AM | $677.22 | Up $0.32 | $677.22 | $677.09 | 0 |
| 10:31 AM | $676.90 | Down $ -0.03 | $676.93 | $676.63 | 0 |
| 10:30 AM | $676.93 | Up $0.51 | $676.93 | $676.41 | 0 |
| 10:29 AM | $676.42 | Down $ -0.05 | $676.55 | $676.42 | 0 |
| 10:28 AM | $676.47 | Down $ -0.23 | $676.68 | $676.47 | 0 |
| 10:27 AM | $676.70 | Down $ -0.15 | $676.89 | $676.70 | 0 |
| 10:26 AM | $676.85 | Up $0.46 | $676.85 | $676.38 | 0 |
| 10:25 AM | $676.39 | Up $0.11 | $676.42 | $676.34 | 0 |
| 10:24 AM | $676.28 | Up $0.05 | $676.28 | $676.15 | 0 |
| 10:23 AM | $676.23 | Down $ -0.41 | $676.46 | $676.23 | 0 |
| 10:22 AM | $676.64 | Up $0.11 | $676.76 | $676.64 | 0 |
| 10:21 AM | $676.53 | Up $0.11 | $676.61 | $676.28 | 0 |
| 10:20 AM | $676.42 | Down $ -0.08 | $676.48 | $676.39 | 0 |
| 10:19 AM | $676.50 | Up $0.17 | $676.53 | $676.50 | 0 |
| 10:18 AM | $676.33 | Down $ -0.01 | $676.38 | $676.14 | 0 |
| 10:17 AM | $676.34 | Down $ -0.38 | $676.54 | $676.34 | 0 |
| 10:16 AM | $676.72 | Up $0.07 | $676.72 | $676.56 | 0 |
| 10:15 AM | $676.65 | Up $0.26 | $676.68 | $676.59 | 0 |
| 10:14 AM | $676.39 | Down $ -0.47 | $676.61 | $676.39 | 0 |
| 10:13 AM | $676.86 | Up $0.17 | $676.91 | $676.84 | 0 |
| 10:12 AM | $676.69 | Up $0.02 | $676.92 | $676.69 | 0 |
| 10:11 AM | $676.67 | Up $0.08 | $676.67 | $676.53 | 0 |
| 10:10 AM | $676.59 | Down $ -0.29 | $676.65 | $676.54 | 0 |
| 10:09 AM | $676.88 | Up $0.23 | $676.88 | $676.54 | 0 |
| 10:08 AM | $676.65 | Down $ -0.18 | $676.97 | $676.65 | 0 |
| 10:07 AM | $676.83 | Down $ -0.09 | $676.95 | $676.83 | 0 |
| 10:06 AM | $676.92 | Down $ -0.15 | $676.94 | $676.83 | 0 |
| 10:05 AM | $677.07 | Up $0.38 | $677.07 | $676.88 | 0 |
| 10:04 AM | $676.69 | Down $ -0.57 | $676.91 | $676.63 | 0 |
| 10:03 AM | $677.26 | Down $ -0.15 | $677.46 | $677.26 | 0 |
| 10:02 AM | $677.41 | Up $0.33 | $677.41 | $676.88 | 0 |
| 10:01 AM | $677.08 | Down $ -0.40 | $677.32 | $677.08 | 0 |
| 10:00 AM | $677.48 | Down $ -0.09 | $677.58 | $677.32 | 0 |
| 09:59 AM | $677.57 | Up $0.12 | $677.57 | $677.22 | 0 |
| 09:58 AM | $677.45 | Down $ -0.29 | $677.69 | $677.26 | 0 |
| 09:57 AM | $677.74 | Down $ -0.90 | $678.38 | $677.74 | 0 |
| 09:56 AM | $678.64 | Up $0.18 | $678.85 | $678.37 | 0 |
| 09:55 AM | $678.46 | Up $0.16 | $678.46 | $678.12 | 0 |
| 09:54 AM | $678.30 | Up $0.20 | $678.34 | $678.19 | 0 |
| 09:53 AM | $678.10 | Down $ -0.52 | $678.10 | $677.59 | 0 |
| 09:52 AM | $678.62 | Down $ -0.33 | $678.92 | $678.62 | 0 |
| 09:51 AM | $678.95 | Up $0.28 | $678.99 | $678.58 | 0 |
| 09:50 AM | $678.67 | Down $ -0.26 | $678.94 | $678.67 | 0 |
| 09:49 AM | $678.93 | Up $0.60 | $679.27 | $678.55 | 0 |
| 09:48 AM | $678.33 | Down $ -0.21 | $678.92 | $678.33 | 0 |
| 09:47 AM | $678.54 | Down $ -0.73 | $679.31 | $678.54 | 0 |
| 09:46 AM | $679.27 | Up $0.20 | $679.27 | $678.90 | 0 |
| 09:45 AM | $679.07 | Up $0.13 | $679.13 | $678.98 | 0 |
| 09:44 AM | $678.94 | Up $0.63 | $678.94 | $678.28 | 0 |
| 09:43 AM | $678.31 | Up $1.59 | $678.31 | $677.76 | 0 |
| 09:42 AM | $676.72 | Down $ -1.01 | $677.04 | $676.72 | 0 |
| 09:41 AM | $677.73 | Up $0.18 | $677.73 | $677.58 | 0 |
| 09:40 AM | $677.55 | Down $ -0.98 | $677.78 | $677.55 | 0 |
| 09:39 AM | $678.53 | Down $ -0.10 | $678.74 | $677.08 | 0 |
| 09:38 AM | $678.63 | Up $0.84 | $678.63 | $677.44 | 0 |
| 09:37 AM | $677.79 | Down $ -1.28 | $679.66 | $677.79 | 0 |
| 09:36 AM | $679.07 | Down $ -0.03 | $680.05 | $679.07 | 0 |
| 09:35 AM | $679.10 | Up $0.06 | $679.18 | $678.99 | 0 |
| 09:34 AM | $679.04 | Down $ -1.85 | $681.20 | $678.92 | 0 |
| 09:33 AM | $680.89 | Up $0.01 | $680.89 | $680.46 | 0 |
| 09:32 AM | $680.88 | Up $0.39 | $681.12 | $680.54 | 0 |
| 09:31 AM | $680.49 | Up $2.92 | $680.49 | $678.01 | 0 |
| 09:30 AM | $677.57 | Up $5.61 | $678.27 | $677.38 | 0 |
| Previous close | $671.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2020 | $671.96 | $660.62 | $671.96 | $660.37 | 0 |
| 08-07-2020 | $664.80 | $663.18 | $664.80 | $659.45 | 0 |
| 07-07-2020 | $651.66 | $651.52 | $651.98 | $648.98 | 0 |
| 06-07-2020 | $644.99 | $642.37 | $645.31 | $641.26 | 0 |
| 03-07-2020 | $633.02 | $629.31 | $633.02 | $628.94 | 0 |
| 02-07-2020 | $627.51 | $625.91 | $628.22 | $624.11 | 0 |
| 30-06-2020 | $620.13 | $619.50 | $620.22 | $616.01 | 0 |
| 29-06-2020 | $608.25 | $603.99 | $608.48 | $603.93 | 0 |
| 26-06-2020 | $598.74 | $599.38 | $599.48 | $588.35 | 0 |
| 25-06-2020 | $595.96 | $589.42 | $595.99 | $589.42 | 0 |
| 24-06-2020 | $584.79 | $579.76 | $585.11 | $578.26 | 0 |
| 23-06-2020 | $586.84 | $583.69 | $586.87 | $582.07 | 0 |
| 22-06-2020 | $577.44 | $576.95 | $578.29 | $576.24 | 0 |
| 19-06-2020 | $567.20 | $565.22 | $567.20 | $562.98 | 0 |
| 18-06-2020 | $558.27 | $558.23 | $559.04 | $557.51 | 0 |
| 17-06-2020 | $559.79 | $561.16 | $561.47 | $559.65 | 0 |
| 16-06-2020 | $562.46 | $563.31 | $563.57 | $560.60 | 0 |
| 15-06-2020 | $559.82 | $553.09 | $560.55 | $553.03 | 0 |
| 12-06-2020 | $554.91 | $553.25 | $554.91 | $552.02 | 0 |
| 11-06-2020 | $544.20 | $557.20 | $557.20 | $543.08 | 0 |
| 10-06-2020 | $567.38 | $561.06 | $567.67 | $560.67 | 0 |
| 09-06-2020 | $564.79 | $563.70 | $565.17 | $562.87 | 0 |
| 08-06-2020 | $565.12 | $563.54 | $565.39 | $562.97 | 0 |
| 05-06-2020 | $556.91 | $549.47 | $556.91 | $549.35 | 0 |
| 04-06-2020 | $562.41 | $562.84 | $565.15 | $562.10 | 0 |
| 03-06-2020 | $557.78 | $556.62 | $558.55 | $556.30 | 0 |
| 02-06-2020 | $559.78 | $558.54 | $560.14 | $557.68 | 0 |
| 01-06-2020 | $563.98 | $562.19 | $564.24 | $561.21 | 0 |
| 29-05-2020 | $553.77 | $549.86 | $554.56 | $549.63 | 0 |
| 28-05-2020 | $544.62 | $545.80 | $546.41 | $542.51 | 0 |
Graphs are not available, please refer to the detailed table