Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

599.04 Down -7.81 (-1.30 %)

Delayed : 2023/05/30 10:56:17

  • Previous close $606.85
  • Opening $607.33
  • Price Ask $594.29
  • Price Bid $594.29
  • Size Bid N/A
  • Size Ask N/A
  • Today High $607.33
  • Today Low $598.72
  • 52 Weeks High $737.83
  • 52 Weeks Low $555.25
  • Volume 5,331,992

Intraday history

Hour Last Change High Low Volume
10:56 AM $598.98 Down $ -0.11 $599.06 $598.98 0
10:55 AM $599.09 Up $0.03 $599.11 $599.05 0
10:54 AM $599.06 Down $ -0.09 $599.20 $599.06 0
10:53 AM $599.15 Up $0.02 $599.15 $599.08 0
10:52 AM $599.13 Up $0.05 $599.13 $599.08 0
10:51 AM $599.08 Up $0.24 $599.09 $598.85 0
10:50 AM $598.84 Up $0.12 $598.84 $598.75 0
10:49 AM $598.72 Down $ -0.56 $598.85 $598.72 0
10:48 AM $599.28 Down $ -0.03 $599.36 $599.23 0
10:47 AM $599.31 Down $ -0.05 $599.35 $599.31 0
10:46 AM $599.36 Up $0.10 $599.36 $599.26 0
10:45 AM $599.26 Down $ -0.11 $599.30 $599.24 0
10:44 AM $599.37 Up $0.11 $599.37 $599.18 0
10:43 AM $599.26 Down $ -0.16 $599.35 $599.26 0
10:42 AM $599.42 Up $0.09 $599.42 $599.20 0
10:41 AM $599.33 Up $0.15 $599.36 $599.16 0
10:40 AM $599.18 Down $ -0.23 $599.32 $599.14 0
10:39 AM $599.41 Down $ -0.16 $599.53 $599.41 0
10:38 AM $599.57 Down $ -0.10 $599.57 $599.52 0
10:37 AM $599.67 Up $0.12 $599.67 $599.60 0
10:36 AM $599.55 Down $ -0.17 $599.72 $599.48 0
10:35 AM $599.72 Down $ -0.05 $599.75 $599.72 0
10:34 AM $599.77 Up $0.06 $599.79 $599.77 0
10:33 AM $599.71 Down $ -0.08 $599.79 $599.71 0
10:32 AM $599.79 Up $0.32 $599.79 $599.47 0
10:31 AM $599.47 Up $0.12 $599.52 $599.42 0
10:30 AM $599.35 Down $ -0.45 $599.64 $599.35 0
10:29 AM $599.80 Up $0.03 $599.80 $599.65 0
10:28 AM $599.77 Down $ -0.50 $600.24 $599.77 0
10:27 AM $600.27 Down $ -0.16 $600.47 $600.27 0
10:26 AM $600.43 Down $ -0.07 $600.47 $600.43 0
10:25 AM $600.50 Down $ -0.06 $600.53 $600.50 0
10:24 AM $600.56 Down $ -0.17 $600.66 $600.56 0
10:23 AM $600.73 Down $ -0.28 $600.92 $600.73 0
10:22 AM $601.01 Down $ -0.06 $601.14 $601.01 0
10:21 AM $601.07 Up $0.07 $601.08 $601.06 0
10:20 AM $601.00 Up $0.19 $601.00 $600.85 0
10:19 AM $600.81 Down $ -0.16 $601.13 $600.76 0
10:18 AM $600.97 Up $0.57 $600.97 $600.60 0
10:17 AM $600.40 Down $ -0.14 $600.59 $600.40 0
10:16 AM $600.54 Down $ -0.01 $600.59 $600.54 0
10:15 AM $600.55 Down $ -0.17 $600.55 $600.49 0
10:14 AM $600.72 Up $0.02 $600.72 $600.69 0
10:13 AM $600.70 Up $0.07 $600.70 $600.61 0
10:12 AM $600.63 Down $ -0.04 $600.70 $600.63 0
10:11 AM $600.67 Up $0.08 $600.68 $600.62 0
10:10 AM $600.59 Down $ -0.18 $600.72 $600.59 0
10:09 AM $600.77 Down $ -0.24 $600.90 $600.76 0
10:08 AM $601.01 Down $ -0.31 $601.14 $601.01 0
10:07 AM $601.32 Down $ -0.03 $601.44 $601.32 0
10:06 AM $601.35 Down $ -0.46 $601.82 $601.35 0
10:05 AM $601.81 Down $ -0.01 $601.82 $601.77 0
10:04 AM $601.82 Down $ -0.17 $602.01 $601.82 0
10:03 AM $601.99 Down $ -0.16 $602.08 $601.99 0
10:02 AM $602.15 Down $ -0.01 $602.19 $602.15 0
10:01 AM $602.16 Up $0.16 $602.16 $602.04 0
10:00 AM $602.00 Down $ -0.33 $602.16 $602.00 0
09:59 AM $602.33 Up $0.31 $602.44 $602.12 0
09:58 AM $602.02 Down $ -0.29 $602.17 $602.02 0
09:57 AM $602.31 Down $ -0.15 $602.31 $602.30 0
09:56 AM $602.46 Down $ -0.20 $602.67 $602.46 0
09:55 AM $602.66 Down $ -0.23 $602.75 $602.65 0
09:54 AM $602.89 Down $ -0.52 $603.34 $602.89 0
09:53 AM $603.41 Down $ -0.23 $603.57 $603.41 0
09:52 AM $603.64 Down $ -0.32 $603.64 $603.60 0
09:51 AM $603.96 Up $0.08 $603.98 $603.90 0
09:50 AM $603.88 Down $ -0.31 $603.88 $603.74 0
09:49 AM $604.19 Down $ -0.15 $604.42 $604.19 0
09:48 AM $604.34 Up $0.14 $604.34 $604.22 0
09:47 AM $604.20 Up $0.20 $604.20 $604.00 0
09:46 AM $604.00 Down $ -0.21 $604.24 $604.00 0
09:45 AM $604.21 Down $ -0.16 $604.39 $604.21 0
09:44 AM $604.37 Down $ -0.17 $604.55 $604.37 0
09:43 AM $604.54 Down $ -0.08 $604.91 $604.54 0
09:42 AM $604.62 Down $ -0.65 $605.15 $604.62 0
09:41 AM $605.27 Down $ -0.18 $605.74 $605.27 0
09:40 AM $605.45 Down $ -0.29 $605.65 $605.43 0
09:39 AM $605.74 Down $ -0.08 $605.93 $605.74 0
09:38 AM $605.82 Down $ -0.08 $605.93 $605.82 0
09:37 AM $605.90 Down $ -0.22 $606.55 $605.82 0
09:36 AM $606.12 Up $0.56 $606.12 $605.67 0
09:35 AM $605.56 Down $ -0.43 $605.89 $605.56 0
09:34 AM $605.99 Up $0.11 $605.99 $605.70 0
09:33 AM $605.88 Up $0.53 $605.88 $605.45 0
09:32 AM $605.35 Down $ -0.59 $605.84 $605.30 0
09:31 AM $605.94 Down $ -0.24 $606.15 $605.94 0
09:30 AM $606.18 Down $ -0.67 $607.33 $606.18 0
Previous close $606.85

One month history

Date Closing Opening High Low Volume
29-05-2023 $606.85 $607.60 $608.00 $606.47 0
26-05-2023 $604.09 $605.22 $606.09 $603.89 0
25-05-2023 $602.64 $601.89 $603.31 $601.34 0
24-05-2023 $606.07 $604.74 $606.07 $603.27 0
23-05-2023 $611.35 $615.50 $615.57 $611.30 0
19-05-2023 $612.79 $612.39 $613.38 $611.45 0
18-05-2023 $609.03 $608.99 $610.18 $606.55 0
17-05-2023 $611.75 $610.02 $612.60 $609.54 0
16-05-2023 $607.02 $610.72 $610.72 $606.44 0
15-05-2023 $615.81 $617.82 $617.86 $615.29 0
12-05-2023 $617.84 $616.70 $617.84 $615.12 0
11-05-2023 $616.65 $616.32 $616.74 $614.22 0
10-05-2023 $621.77 $620.95 $622.27 $619.31 0
09-05-2023 $620.22 $617.75 $621.48 $617.74 0
08-05-2023 $619.99 $620.07 $620.55 $618.58 0
05-05-2023 $615.40 $613.63 $616.46 $613.51 0
04-05-2023 $607.30 $606.08 $608.23 $604.75 0
03-05-2023 $606.11 $604.83 $608.89 $604.48 0
02-05-2023 $607.43 $604.36 $607.67 $603.68 0
01-05-2023 $608.65 $609.24 $610.29 $607.23 0
28-04-2023 $613.38 $608.71 $613.38 $608.60 0
27-04-2023 $606.28 $605.69 $606.81 $605.04 0
26-04-2023 $602.58 $604.15 $605.02 $600.81 0
25-04-2023 $603.78 $602.46 $603.78 $601.73 0
24-04-2023 $610.18 $608.92 $610.32 $608.04 0
21-04-2023 $614.20 $615.04 $615.56 $612.76 0
20-04-2023 $615.49 $619.17 $619.21 $613.41 0
19-04-2023 $626.16 $624.74 $628.47 $624.74 0
18-04-2023 $630.49 $629.50 $630.49 $627.95 0
17-04-2023 $631.69 $632.18 $632.18 $628.58 0
Graphs are not available, please refer to the detailed table
Back to top