QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
776.38 Down -1.20 (-0.15 %)
Delayed : 2025/07/30 11:33:30
- Previous close $777.58
- Opening $778.27
- Price Ask $771.43
- Price Bid $771.43
- Size Bid N/A
- Size Ask N/A
- Today High $780.54
- Today Low $776.34
- 52 Weeks High $814.73
- 52 Weeks Low $533.73
- Volume 16,409,916
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:33 AM | $776.40 | Up $0.06 | $776.42 | $776.38 | 0 |
| 11:32 AM | $776.34 | Down $ -0.36 | $776.62 | $776.34 | 0 |
| 11:31 AM | $776.70 | Down $ -0.27 | $776.84 | $776.67 | 0 |
| 11:30 AM | $776.97 | Down $ -0.23 | $777.19 | $776.97 | 0 |
| 11:29 AM | $777.20 | Down $ -0.14 | $777.29 | $777.20 | 0 |
| 11:28 AM | $777.34 | Down $ -0.10 | $777.45 | $777.34 | 0 |
| 11:27 AM | $777.44 | Down $ -0.28 | $777.61 | $777.44 | 0 |
| 11:26 AM | $777.72 | Down $ -0.05 | $777.80 | $777.72 | 0 |
| 11:25 AM | $777.77 | Down $ -0.28 | $777.89 | $777.77 | 0 |
| 11:24 AM | $778.05 | Down $ -0.01 | $778.05 | $777.80 | 0 |
| 11:23 AM | $778.06 | Down $ -0.04 | $778.08 | $777.97 | 0 |
| 11:22 AM | $778.10 | Down $ -0.27 | $778.33 | $778.10 | 0 |
| 11:21 AM | $778.37 | Up $0.18 | $778.37 | $778.12 | 0 |
| 11:20 AM | $778.19 | Down $ -0.48 | $778.77 | $778.19 | 0 |
| 11:19 AM | $778.67 | Up $0.05 | $778.68 | $778.56 | 0 |
| 11:18 AM | $778.62 | Down $ -0.07 | $778.76 | $778.62 | 0 |
| 11:17 AM | $778.69 | Down $ -0.30 | $778.86 | $778.69 | 0 |
| 11:16 AM | $778.99 | Up $0.05 | $779.03 | $778.94 | 0 |
| 11:15 AM | $778.94 | Up $0.01 | $778.98 | $778.94 | 0 |
| 11:14 AM | $778.93 | Up $0.02 | $778.93 | $778.83 | 0 |
| 11:13 AM | $778.91 | Down $ -0.95 | $779.66 | $778.91 | 0 |
| 11:12 AM | $779.86 | Down $ -0.04 | $779.86 | $779.80 | 0 |
| 11:11 AM | $779.90 | Up $0.06 | $779.97 | $779.85 | 0 |
| 11:10 AM | $779.84 | Up $0.16 | $779.84 | $779.68 | 0 |
| 11:09 AM | $779.68 | Down $ -0.20 | $780.01 | $779.68 | 0 |
| 11:08 AM | $779.88 | Down $ -0.03 | $779.88 | $779.84 | 0 |
| 11:07 AM | $779.91 | Up $0.29 | $780.13 | $779.78 | 0 |
| 11:06 AM | $779.62 | Down $ -0.24 | $779.72 | $779.62 | 0 |
| 11:05 AM | $779.86 | Down $ -0.17 | $779.92 | $779.85 | 0 |
| 11:04 AM | $780.03 | Up $0.06 | $780.07 | $779.99 | 0 |
| 11:03 AM | $779.97 | Down $ -0.16 | $780.09 | $779.97 | 0 |
| 11:02 AM | $780.13 | Up $0.19 | $780.13 | $779.92 | 0 |
| 11:01 AM | $779.94 | Up $0.12 | $779.94 | $779.74 | 0 |
| 11:00 AM | $779.82 | Down $ -0.01 | $780.11 | $779.82 | 0 |
| 10:59 AM | $779.83 | Down $ -0.22 | $779.83 | $779.70 | 0 |
| 10:58 AM | $780.05 | Down $ -0.08 | $780.20 | $779.95 | 0 |
| 10:57 AM | $780.13 | Down $ -0.17 | $780.38 | $780.13 | 0 |
| 10:56 AM | $780.30 | Down $ -0.19 | $780.51 | $780.30 | 0 |
| 10:55 AM | $780.49 | Up $0.17 | $780.49 | $780.35 | 0 |
| 10:54 AM | $780.32 | Up $0.21 | $780.34 | $780.11 | 0 |
| 10:53 AM | $780.11 | Up $0.17 | $780.11 | $779.93 | 0 |
| 10:52 AM | $779.94 | Up $0.11 | $780.00 | $779.94 | 0 |
| 10:51 AM | $779.83 | Up $0.17 | $779.83 | $779.68 | 0 |
| 10:50 AM | $779.66 | Down $ -0.22 | $779.80 | $779.60 | 0 |
| 10:49 AM | $779.88 | Up $0.30 | $779.88 | $779.77 | 0 |
| 10:48 AM | $779.58 | Down $ -0.01 | $779.58 | $779.48 | 0 |
| 10:47 AM | $779.59 | Up $0.07 | $779.59 | $779.50 | 0 |
| 10:46 AM | $779.52 | Down $ -0.51 | $779.56 | $779.47 | 0 |
| 10:45 AM | $780.03 | Up $0.02 | $780.03 | $779.97 | 0 |
| 10:44 AM | $780.01 | Up $0.07 | $780.01 | $779.97 | 0 |
| 10:43 AM | $779.94 | Up $0.73 | $779.96 | $779.28 | 0 |
| 10:42 AM | $779.21 | Down $ -0.14 | $779.40 | $779.21 | 0 |
| 10:41 AM | $779.35 | Down $ -0.01 | $779.46 | $779.31 | 0 |
| 10:40 AM | $779.36 | Up $0.02 | $779.36 | $779.28 | 0 |
| 10:39 AM | $779.34 | Up $0.61 | $779.34 | $778.81 | 0 |
| 10:38 AM | $778.73 | Down $ -0.14 | $778.80 | $778.73 | 0 |
| 10:37 AM | $778.87 | Down $ -0.02 | $779.00 | $778.87 | 0 |
| 10:36 AM | $778.89 | Down $ -0.04 | $778.96 | $778.88 | 0 |
| 10:35 AM | $778.93 | Up $0.36 | $778.93 | $778.41 | 0 |
| 10:34 AM | $778.57 | Up $0.32 | $778.57 | $778.33 | 0 |
| 10:33 AM | $778.25 | Up $0.10 | $778.25 | $778.15 | 0 |
| 10:32 AM | $778.15 | Up $0.28 | $778.19 | $777.99 | 0 |
| 10:31 AM | $777.87 | Up $0.09 | $777.88 | $777.87 | 0 |
| 10:30 AM | $777.78 | Up $0.10 | $777.78 | $777.54 | 0 |
| 10:29 AM | $777.68 | Down $ -0.23 | $777.98 | $777.64 | 0 |
| 10:28 AM | $777.91 | Down $ -0.07 | $778.01 | $777.91 | 0 |
| 10:27 AM | $777.98 | Up $0.06 | $777.98 | $777.94 | 0 |
| 10:26 AM | $777.92 | Down $ -0.51 | $778.30 | $777.92 | 0 |
| 10:25 AM | $778.43 | Down $ -0.07 | $778.53 | $778.43 | 0 |
| 10:24 AM | $778.50 | Up $0.00 | $778.80 | $778.50 | 0 |
| 10:23 AM | $778.50 | Down $ -0.54 | $778.94 | $778.50 | 0 |
| 10:22 AM | $779.04 | Up $0.10 | $779.07 | $778.99 | 0 |
| 10:21 AM | $778.94 | Down $ -0.01 | $778.98 | $778.89 | 0 |
| 10:20 AM | $778.95 | Down $ -0.02 | $778.98 | $778.95 | 0 |
| 10:19 AM | $778.97 | Down $ -0.10 | $779.11 | $778.97 | 0 |
| 10:18 AM | $779.07 | Up $0.07 | $779.07 | $778.91 | 0 |
| 10:17 AM | $779.00 | Down $ -0.21 | $779.12 | $779.00 | 0 |
| 10:16 AM | $779.21 | Down $ -0.06 | $779.48 | $779.21 | 0 |
| 10:15 AM | $779.27 | Up $0.14 | $779.27 | $778.94 | 0 |
| 10:14 AM | $779.13 | Down $ -0.22 | $779.24 | $779.13 | 0 |
| 10:13 AM | $779.35 | Up $0.20 | $779.37 | $779.30 | 0 |
| 10:12 AM | $779.15 | Down $ -0.05 | $779.33 | $779.15 | 0 |
| 10:11 AM | $779.20 | Up $0.13 | $779.24 | $779.17 | 0 |
| 10:10 AM | $779.07 | Up $0.09 | $779.07 | $778.92 | 0 |
| 10:09 AM | $778.98 | Down $ -0.31 | $779.34 | $778.98 | 0 |
| 10:08 AM | $779.29 | Up $0.15 | $779.29 | $779.01 | 0 |
| 10:07 AM | $779.14 | Up $0.10 | $779.14 | $778.91 | 0 |
| 10:06 AM | $779.04 | Up $0.30 | $779.04 | $778.80 | 0 |
| 10:05 AM | $778.74 | Down $ -0.13 | $778.80 | $778.74 | 0 |
| 10:04 AM | $778.87 | Down $ -0.54 | $779.29 | $778.87 | 0 |
| 10:03 AM | $779.41 | Down $ -0.22 | $779.64 | $779.41 | 0 |
| 10:02 AM | $779.63 | Down $ -0.05 | $779.66 | $779.63 | 0 |
| 10:01 AM | $779.68 | Up $0.36 | $779.73 | $779.66 | 0 |
| 10:00 AM | $779.32 | Up $0.41 | $779.32 | $778.91 | 0 |
| 09:59 AM | $778.91 | Down $ -0.23 | $779.07 | $778.88 | 0 |
| 09:58 AM | $779.14 | Down $ -0.23 | $779.35 | $779.14 | 0 |
| 09:57 AM | $779.37 | Down $ -0.69 | $779.44 | $779.37 | 0 |
| 09:56 AM | $780.06 | Down $ -0.02 | $780.26 | $780.06 | 0 |
| 09:55 AM | $780.08 | Up $0.06 | $780.22 | $780.08 | 0 |
| 09:54 AM | $780.02 | Down $ -0.16 | $780.19 | $780.02 | 0 |
| 09:53 AM | $780.18 | Up $0.41 | $780.32 | $779.63 | 0 |
| 09:52 AM | $779.77 | Up $0.00 | $780.19 | $779.77 | 0 |
| 09:51 AM | $779.77 | Up $0.00 | $779.90 | $779.77 | 0 |
| 09:50 AM | $779.77 | Up $0.06 | $779.80 | $779.56 | 0 |
| 09:49 AM | $779.71 | Down $ -0.77 | $780.54 | $779.66 | 0 |
| 09:48 AM | $780.48 | Up $0.56 | $780.48 | $780.15 | 0 |
| 09:47 AM | $779.92 | Up $0.53 | $779.92 | $779.41 | 0 |
| 09:46 AM | $779.39 | Up $0.79 | $779.39 | $778.90 | 0 |
| 09:45 AM | $778.60 | Up $0.04 | $778.60 | $778.49 | 0 |
| 09:44 AM | $778.56 | Down $ -0.02 | $778.60 | $778.53 | 0 |
| 09:43 AM | $778.58 | Down $ -0.31 | $778.75 | $778.58 | 0 |
| 09:42 AM | $778.89 | Down $ -0.63 | $779.37 | $778.89 | 0 |
| 09:41 AM | $779.52 | Up $0.14 | $779.54 | $779.33 | 0 |
| 09:40 AM | $779.38 | Up $0.43 | $779.38 | $778.95 | 0 |
| 09:39 AM | $778.95 | Down $ -0.22 | $779.28 | $778.95 | 0 |
| 09:38 AM | $779.17 | Down $ -0.41 | $779.80 | $779.17 | 0 |
| 09:37 AM | $779.58 | Up $0.44 | $779.59 | $779.42 | 0 |
| 09:36 AM | $779.14 | Up $0.27 | $779.15 | $778.91 | 0 |
| 09:35 AM | $778.87 | Down $ -0.07 | $779.06 | $778.87 | 0 |
| 09:34 AM | $778.94 | Up $0.31 | $778.94 | $778.81 | 0 |
| 09:33 AM | $778.63 | Down $ -0.12 | $778.65 | $778.30 | 0 |
| 09:32 AM | $778.75 | Down $ -0.18 | $778.89 | $778.68 | 0 |
| 09:31 AM | $778.93 | Up $0.00 | $779.28 | $778.93 | 0 |
| 09:30 AM | $778.93 | Up $1.35 | $779.52 | $778.27 | 0 |
| Previous close | $777.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-07-2025 | $777.58 | $777.86 | $780.13 | $777.14 | 0 |
| 28-07-2025 | $789.43 | $791.22 | $792.88 | $789.04 | 0 |
| 25-07-2025 | $801.13 | $796.72 | $801.15 | $795.30 | 0 |
| 24-07-2025 | $802.93 | $800.89 | $803.58 | $799.11 | 0 |
| 23-07-2025 | $804.48 | $803.02 | $805.34 | $800.69 | 0 |
| 22-07-2025 | $806.38 | $801.54 | $806.77 | $800.95 | 0 |
| 21-07-2025 | $802.80 | $810.78 | $810.81 | $801.72 | 0 |
| 18-07-2025 | $797.75 | $798.44 | $799.54 | $795.37 | 0 |
| 17-07-2025 | $791.66 | $784.81 | $791.86 | $784.19 | 0 |
| 16-07-2025 | $786.81 | $782.01 | $786.86 | $781.68 | 0 |
| 15-07-2025 | $782.77 | $780.31 | $785.06 | $779.84 | 0 |
| 14-07-2025 | $786.54 | $784.88 | $786.72 | $783.19 | 0 |
| 11-07-2025 | $783.24 | $780.58 | $785.33 | $778.11 | 0 |
| 10-07-2025 | $773.44 | $770.48 | $773.44 | $768.29 | 0 |
| 09-07-2025 | $757.53 | $755.19 | $759.24 | $754.64 | 0 |
| 08-07-2025 | $751.91 | $748.07 | $753.81 | $747.07 | 0 |
| 07-07-2025 | $757.62 | $756.70 | $758.79 | $755.43 | 0 |
| 04-07-2025 | $755.22 | $754.04 | $755.54 | $753.97 | 0 |
| 03-07-2025 | $754.08 | $753.42 | $755.24 | $751.83 | 0 |
| 02-07-2025 | $751.85 | $748.34 | $751.89 | $746.88 | 0 |
| 30-06-2025 | $733.37 | $727.52 | $733.79 | $727.44 | 0 |
| 27-06-2025 | $724.26 | $724.55 | $726.76 | $719.26 | 0 |
| 26-06-2025 | $728.79 | $723.86 | $729.18 | $723.79 | 0 |
| 25-06-2025 | $718.72 | $714.16 | $718.72 | $714.06 | 0 |
| 24-06-2025 | $712.52 | $708.30 | $713.67 | $708.24 | 0 |
| 23-06-2025 | $710.68 | $716.12 | $716.34 | $710.13 | 0 |
| 20-06-2025 | $711.18 | $712.43 | $712.69 | $710.06 | 0 |
| 19-06-2025 | $715.97 | $713.41 | $715.97 | $713.13 | 0 |
| 18-06-2025 | $718.64 | $723.33 | $724.53 | $717.08 | 0 |
| 17-06-2025 | $722.84 | $721.60 | $723.91 | $721.04 | 0 |
Graphs are not available, please refer to the detailed table