Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

769.68 2.26 Up (0.29 %)

Delayed : 2017/08/18 12:14:17

Volume 37,314,574
Previous close $767.42
Opening $768.69
Price Ask $778.54
Bid $760.38
Size Bid 0
Ask 0
Today High $770.52
Low $768.48
52 Weeks High $849.23
Low $710.92

Intraday history

Hour Last Change High Low Volume
12:14 PM $769.74 $0.07 $769.77 $769.67 0
12:13 PM $769.67 $0.04 $769.67 $769.57 0
12:12 PM $769.63 $ -0.02 $769.71 $769.63 0
12:11 PM $769.65 $0.01 $769.65 $769.61 0
12:10 PM $769.64 $ -0.02 $769.64 $769.64 0
12:09 PM $769.66 $0.06 $769.66 $769.62 0
12:08 PM $769.60 $ -0.05 $769.75 $769.60 0
12:07 PM $769.65 $0.12 $769.71 $769.51 0
12:06 PM $769.53 $ -0.06 $769.64 $769.53 0
12:05 PM $769.59 $0.04 $769.59 $769.52 0
12:04 PM $769.55 $0.06 $769.56 $769.49 0
12:03 PM $769.49 $ -0.09 $769.58 $769.49 0
12:02 PM $769.58 $0.05 $769.64 $769.48 0
12:01 PM $769.53 $0.02 $769.57 $769.49 0
12:00 PM $769.51 $0.14 $769.51 $769.30 0
11:59 AM $769.37 $ -0.35 $769.77 $769.33 0
11:58 AM $769.72 $0.11 $769.72 $769.64 0
11:57 AM $769.61 $0.11 $769.61 $769.46 0
11:56 AM $769.50 $0.00 $769.52 $769.50 0
11:55 AM $769.50 $0.10 $769.50 $769.40 0
11:54 AM $769.40 $0.03 $769.40 $769.38 0
11:53 AM $769.37 $ -0.06 $769.40 $769.37 0
11:52 AM $769.43 $0.07 $769.43 $769.36 0
11:51 AM $769.36 $0.11 $769.37 $769.21 0
11:50 AM $769.25 $ -0.06 $769.31 $769.25 0
11:49 AM $769.31 $0.01 $769.33 $769.22 0
11:48 AM $769.30 $0.12 $769.30 $769.15 0
11:47 AM $769.18 $ -0.10 $769.20 $769.18 0
11:46 AM $769.28 $0.06 $769.29 $769.20 0
11:45 AM $769.22 $0.03 $769.26 $769.19 0
11:44 AM $769.19 $ -0.25 $769.44 $769.09 0
11:43 AM $769.44 $ -0.08 $769.52 $769.44 0
11:42 AM $769.52 $0.20 $769.52 $769.27 0
11:41 AM $769.32 $ -0.03 $769.35 $769.32 0
11:40 AM $769.35 $0.02 $769.35 $769.35 0
11:39 AM $769.33 $ -0.09 $769.42 $769.33 0
11:38 AM $769.42 $ -0.01 $769.44 $769.42 0
11:37 AM $769.43 $ -0.02 $769.43 $769.42 0
11:36 AM $769.45 $0.13 $769.47 $769.45 0
11:35 AM $769.32 $ -0.08 $769.52 $769.32 0
11:34 AM $769.40 $0.11 $769.40 $769.29 0
11:33 AM $769.29 $0.08 $769.29 $769.29 0
11:32 AM $769.21 $0.05 $769.25 $769.19 0
11:31 AM $769.16 $0.06 $769.21 $769.10 0
11:30 AM $769.10 $0.19 $769.10 $768.91 0
11:29 AM $768.91 $0.01 $768.91 $768.89 0
11:28 AM $768.90 $0.04 $768.90 $768.86 0
11:27 AM $768.86 $ -0.04 $768.90 $768.86 0
11:26 AM $768.90 $ -0.44 $769.14 $768.87 0
11:25 AM $769.34 $ -0.15 $769.45 $769.34 0
11:24 AM $769.49 $ -0.12 $769.59 $769.49 0
11:23 AM $769.61 $ -0.12 $769.76 $769.61 0
11:22 AM $769.73 $ -0.34 $770.07 $769.73 0
11:21 AM $770.07 $0.04 $770.07 $770.03 0
11:20 AM $770.03 $0.10 $770.03 $769.87 0
11:19 AM $769.93 $ -0.15 $770.08 $769.93 0
11:18 AM $770.08 $0.00 $770.08 $770.08 0
11:17 AM $770.08 $0.04 $770.12 $770.06 0
11:16 AM $770.04 $ -0.35 $770.10 $770.04 0
11:15 AM $770.39 $0.06 $770.40 $770.21 0
11:14 AM $770.33 $0.27 $770.39 $770.20 0
11:13 AM $770.06 $0.15 $770.06 $769.95 0
11:12 AM $769.91 $ -0.08 $769.98 $769.91 0
11:11 AM $769.99 $ -0.01 $770.01 $769.91 0
11:10 AM $770.00 $0.07 $770.02 $769.95 0
11:09 AM $769.93 $ -0.10 $769.97 $769.81 0
11:08 AM $770.03 $ -0.07 $770.03 $770.03 0
11:07 AM $770.10 $ -0.01 $770.12 $770.10 0
11:06 AM $770.11 $0.28 $770.11 $769.94 0
11:05 AM $769.83 $ -0.03 $769.86 $769.81 0
11:04 AM $769.86 $0.05 $769.86 $769.77 0
11:03 AM $769.81 $0.14 $769.81 $769.72 0
11:02 AM $769.67 $0.06 $769.67 $769.64 0
11:01 AM $769.61 $0.07 $769.61 $769.54 0
11:00 AM $769.54 $0.00 $769.54 $769.49 0
10:59 AM $769.54 $ -0.04 $769.58 $769.52 0
10:58 AM $769.58 $ -0.17 $769.73 $769.58 0
10:57 AM $769.75 $ -0.20 $769.78 $769.69 0
10:56 AM $769.95 $0.06 $770.06 $769.95 0
10:55 AM $769.89 $ -0.18 $770.04 $769.89 0
10:54 AM $770.07 $0.04 $770.15 $769.97 0
10:53 AM $770.03 $ -0.04 $770.05 $770.03 0
10:52 AM $770.07 $ -0.25 $770.32 $770.04 0
10:51 AM $770.32 $0.22 $770.37 $770.22 0
10:50 AM $770.10 $0.01 $770.12 $770.10 0
10:49 AM $770.09 $0.11 $770.10 $769.95 0
10:48 AM $769.98 $ -0.05 $769.98 $769.97 0
10:47 AM $770.03 $0.09 $770.03 $769.93 0
10:46 AM $769.94 $ -0.09 $770.02 $769.94 0
10:45 AM $770.03 $0.04 $770.06 $770.03 0
10:44 AM $769.99 $ -0.11 $770.04 $769.91 0
10:43 AM $770.10 $ -0.10 $770.20 $770.10 0
10:42 AM $770.20 $0.06 $770.24 $770.17 0
10:41 AM $770.14 $0.07 $770.16 $770.10 0
10:40 AM $770.07 $ -0.13 $770.23 $770.02 0
10:39 AM $770.20 $ -0.26 $770.52 $770.20 0
10:38 AM $770.46 $0.15 $770.46 $770.39 0
10:37 AM $770.31 $0.30 $770.31 $770.09 0
10:36 AM $770.01 $0.00 $770.12 $769.89 0
10:35 AM $770.01 $0.04 $770.04 $769.96 0
10:34 AM $769.97 $0.17 $769.97 $769.83 0
10:33 AM $769.80 $0.05 $769.82 $769.79 0
10:32 AM $769.75 $ -0.01 $769.75 $769.74 0
10:31 AM $769.76 $ -0.04 $769.95 $769.76 0
10:30 AM $769.80 $ -0.03 $769.80 $769.76 0
10:29 AM $769.83 $ -0.02 $769.83 $769.83 0
10:28 AM $769.85 $0.30 $769.96 $769.56 0
10:27 AM $769.55 $ -0.28 $769.64 $769.42 0
10:26 AM $769.83 $ -0.03 $770.10 $769.83 0
10:25 AM $769.86 $0.05 $769.86 $769.81 0
10:24 AM $769.81 $0.00 $769.89 $769.81 0
10:23 AM $769.81 $ -0.08 $769.93 $769.79 0
10:22 AM $769.89 $0.10 $769.89 $769.83 0
10:21 AM $769.79 $ -0.14 $769.89 $769.79 0
10:20 AM $769.93 $ -0.08 $769.97 $769.88 0
10:19 AM $770.01 $0.17 $770.03 $769.84 0
10:18 AM $769.84 $0.04 $769.84 $769.80 0
10:17 AM $769.80 $0.03 $769.80 $769.72 0
10:16 AM $769.77 $ -0.02 $769.77 $769.65 0
10:15 AM $769.79 $0.13 $769.79 $769.66 0
10:14 AM $769.66 $ -0.10 $769.72 $769.66 0
10:13 AM $769.76 $0.19 $769.80 $769.69 0
10:12 AM $769.57 $0.18 $769.57 $769.37 0
10:11 AM $769.39 $ -0.13 $769.52 $769.39 0
10:10 AM $769.52 $0.02 $769.52 $769.50 0
10:09 AM $769.50 $0.07 $769.50 $769.47 0
10:08 AM $769.43 $ -0.08 $769.48 $769.36 0
10:07 AM $769.51 $ -0.03 $769.53 $769.47 0
10:06 AM $769.54 $0.21 $769.54 $769.33 0
10:05 AM $769.33 $0.17 $769.33 $769.24 0
10:04 AM $769.16 $0.03 $769.30 $769.14 0
10:03 AM $769.13 $0.08 $769.15 $769.09 0
10:02 AM $769.05 $ -0.06 $769.07 $769.05 0
10:01 AM $769.11 $0.10 $769.11 $769.00 0
10:00 AM $769.01 $0.06 $769.02 $768.87 0
09:59 AM $768.95 $ -0.06 $769.01 $768.90 0
09:58 AM $769.01 $ -0.10 $769.07 $769.01 0
09:57 AM $769.11 $ -0.17 $769.36 $769.09 0
09:56 AM $769.28 $0.22 $769.28 $769.12 0
09:55 AM $769.06 $ -0.25 $769.18 $769.05 0
09:54 AM $769.31 $0.08 $769.31 $769.24 0
09:53 AM $769.23 $ -0.42 $769.64 $769.23 0
09:52 AM $769.65 $ -0.20 $769.79 $769.60 0
09:51 AM $769.85 $ -0.27 $770.09 $769.85 0
09:50 AM $770.12 $ -0.04 $770.19 $770.12 0
09:49 AM $770.16 $0.17 $770.21 $769.99 0
09:48 AM $769.99 $ -0.09 $770.08 $769.99 0
09:47 AM $770.08 $ -0.24 $770.24 $770.08 0
09:46 AM $770.32 $ -0.19 $770.43 $770.32 0
09:45 AM $770.51 $0.31 $770.51 $770.24 0
09:44 AM $770.20 $0.18 $770.23 $770.19 0
09:43 AM $770.02 $0.22 $770.10 $769.97 0
09:42 AM $769.80 $ -0.15 $769.94 $769.80 0
09:41 AM $769.95 $0.13 $769.95 $769.81 0
09:40 AM $769.82 $0.09 $769.87 $769.74 0
09:39 AM $769.73 $0.17 $769.73 $769.54 0
09:38 AM $769.56 $0.14 $769.57 $769.48 0
09:37 AM $769.42 $0.02 $769.42 $769.34 0
09:36 AM $769.40 $0.13 $769.41 $769.27 0
09:35 AM $769.27 $ -0.11 $769.38 $769.20 0
09:34 AM $769.38 $ -0.25 $769.54 $769.38 0
09:33 AM $769.63 $0.40 $769.63 $769.46 0
09:32 AM $769.23 $0.05 $769.32 $769.23 0
09:31 AM $769.18 $0.27 $769.18 $768.83 0
09:30 AM $768.91 $1.49 $768.91 $768.48 0
Previous close $767.42

One month history

Date Closing Opening High Low Volume
17-08-2017 $767.42 $768.55 $768.84 $765.31 0
16-08-2017 $769.49 $767.36 $769.50 $766.11 0
15-08-2017 $769.87 $766.20 $769.87 $765.96 0
14-08-2017 $764.64 $763.17 $766.10 $763.12 0
11-08-2017 $762.81 $760.58 $763.10 $759.48 0
10-08-2017 $758.57 $763.46 $763.58 $758.12 0
09-08-2017 $762.73 $763.67 $763.91 $762.04 0
08-08-2017 $765.17 $766.19 $766.19 $764.30 0
04-08-2017 $765.68 $763.97 $766.36 $763.42 0
03-08-2017 $766.50 $768.11 $768.54 $766.20 0
02-08-2017 $769.30 $770.56 $770.99 $768.92 0
01-08-2017 $768.03 $769.40 $769.66 $767.72 0
31-07-2017 $770.36 $771.62 $771.67 $767.83 0
28-07-2017 $772.57 $770.94 $773.02 $769.44 0
27-07-2017 $769.21 $769.52 $769.88 $767.32 0
26-07-2017 $770.20 $769.30 $771.15 $768.87 0
25-07-2017 $763.77 $762.68 $763.77 $761.17 0
24-07-2017 $760.69 $762.36 $762.56 $759.33 0
21-07-2017 $760.95 $765.28 $765.28 $759.96 0
20-07-2017 $764.53 $765.76 $765.78 $763.67 0
19-07-2017 $765.95 $764.39 $765.99 $762.60 0
18-07-2017 $763.71 $763.53 $764.99 $762.21 0
17-07-2017 $762.32 $759.84 $762.32 $759.51 0
14-07-2017 $757.52 $757.39 $757.78 $754.36 0
13-07-2017 $752.93 $754.44 $754.44 $751.92 0
12-07-2017 $758.48 $755.27 $759.41 $754.21 0
11-07-2017 $749.90 $750.05 $751.44 $748.84 0
10-07-2017 $752.54 $752.03 $753.86 $751.38 0
07-07-2017 $755.22 $752.59 $755.32 $751.30 0
06-07-2017 $759.83 $762.62 $762.62 $759.83 0