Print

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
Back to top