QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
608.66 Up 0.98 (0.16 %)
Delayed : 2019/05/27 09:48:32
- Previous close $607.68
- Opening $608.59
- Price Ask $603.04
- Price Bid $603.04
- Size Bid N/A
- Size Ask N/A
- Today High $609.48
- Today Low $608.51
- 52 Weeks High $781.18
- 52 Weeks Low $528.53
- Volume 6,911,458
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:48 AM | $608.57 | Down $ -0.31 | $608.79 | $608.57 | 0 |
| 09:47 AM | $608.88 | Down $ -0.09 | $609.00 | $608.88 | 0 |
| 09:46 AM | $608.97 | Down $ -0.07 | $609.01 | $608.97 | 0 |
| 09:45 AM | $609.04 | Down $ -0.19 | $609.23 | $609.04 | 0 |
| 09:44 AM | $609.23 | Up $0.13 | $609.23 | $609.12 | 0 |
| 09:43 AM | $609.10 | Down $ -0.04 | $609.11 | $609.09 | 0 |
| 09:42 AM | $609.14 | Down $ -0.15 | $609.22 | $609.14 | 0 |
| 09:41 AM | $609.29 | Down $ -0.03 | $609.41 | $609.29 | 0 |
| 09:40 AM | $609.32 | Down $ -0.02 | $609.32 | $609.25 | 0 |
| 09:39 AM | $609.34 | Up $0.03 | $609.36 | $609.31 | 0 |
| 09:38 AM | $609.31 | Down $ -0.17 | $609.38 | $609.31 | 0 |
| 09:37 AM | $609.48 | Up $0.27 | $609.48 | $609.30 | 0 |
| 09:36 AM | $609.21 | Up $0.27 | $609.21 | $609.19 | 0 |
| 09:35 AM | $608.94 | Down $ -0.32 | $608.94 | $608.88 | 0 |
| 09:34 AM | $609.26 | Up $0.02 | $609.28 | $609.09 | 0 |
| 09:33 AM | $609.24 | Up $0.56 | $609.24 | $608.75 | 0 |
| 09:32 AM | $608.68 | Down $ -0.09 | $608.73 | $608.62 | 0 |
| 09:31 AM | $608.77 | Up $0.17 | $608.77 | $608.62 | 0 |
| 09:30 AM | $608.60 | Up $0.92 | $608.60 | $608.51 | 0 |
| Previous close | $607.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-05-2019 | $607.68 | $606.23 | $607.73 | $605.79 | 0 |
| 23-05-2019 | $602.02 | $605.34 | $605.70 | $600.94 | 0 |
| 22-05-2019 | $610.56 | $612.63 | $613.80 | $610.53 | 0 |
| 21-05-2019 | $612.41 | $611.45 | $613.31 | $610.86 | 0 |
| 17-05-2019 | $609.15 | $608.94 | $609.15 | $607.98 | 0 |
| 16-05-2019 | $608.18 | $606.76 | $608.65 | $606.36 | 0 |
| 15-05-2019 | $607.54 | $608.12 | $608.17 | $602.73 | 0 |
| 14-05-2019 | $600.79 | $599.40 | $601.28 | $599.15 | 0 |
| 13-05-2019 | $596.19 | $595.46 | $597.16 | $593.06 | 0 |
| 10-05-2019 | $599.48 | $593.39 | $599.48 | $592.91 | 0 |
| 09-05-2019 | $592.11 | $593.55 | $593.77 | $591.48 | 0 |
| 08-05-2019 | $598.25 | $600.30 | $600.52 | $597.94 | 0 |
| 07-05-2019 | $599.23 | $601.65 | $601.89 | $598.59 | 0 |
| 06-05-2019 | $603.62 | $603.72 | $604.31 | $602.48 | 0 |
| 03-05-2019 | $606.42 | $605.14 | $606.42 | $604.58 | 0 |
| 02-05-2019 | $601.28 | $598.99 | $601.30 | $598.50 | 0 |
| 01-05-2019 | $609.91 | $610.16 | $611.27 | $608.58 | 0 |
| 30-04-2019 | $611.32 | $611.15 | $611.92 | $609.65 | 0 |
| 29-04-2019 | $612.07 | $611.12 | $612.60 | $609.64 | 0 |
| 26-04-2019 | $610.69 | $608.82 | $611.06 | $608.38 | 0 |
| 25-04-2019 | $608.87 | $609.36 | $610.25 | $608.36 | 0 |
| 24-04-2019 | $608.24 | $608.35 | $610.49 | $608.04 | 0 |
| 23-04-2019 | $608.48 | $607.74 | $609.31 | $607.63 | 0 |
| 22-04-2019 | $610.55 | $610.22 | $610.59 | $608.53 | 0 |
| 18-04-2019 | $609.21 | $609.86 | $610.35 | $607.98 | 0 |
| 17-04-2019 | $610.05 | $610.79 | $610.97 | $609.84 | 0 |
| 16-04-2019 | $609.97 | $615.61 | $615.95 | $609.85 | 0 |
| 15-04-2019 | $618.82 | $620.45 | $620.70 | $618.08 | 0 |
| 12-04-2019 | $625.64 | $624.14 | $625.64 | $623.47 | 0 |
| 11-04-2019 | $624.41 | $626.46 | $626.60 | $622.50 | 0 |
Graphs are not available, please refer to the detailed table