QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
569.10 Up 8.19 (1.44 %)
Delayed : 2024/09/12 12:10:02
- Previous close $560.91
- Opening $564.19
- Price Ask $565.09
- Price Bid $565.09
- Size Bid N/A
- Size Ask N/A
- Today High $569.30
- Today Low $563.18
- 52 Weeks High $623.85
- 52 Weeks Low $506.65
- Volume 13,907,245
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:10 PM | $569.08 | Down $ -0.04 | $569.13 | $569.08 | 0 |
| 12:09 PM | $569.12 | Down $ -0.02 | $569.16 | $569.12 | 0 |
| 12:08 PM | $569.14 | Down $ -0.11 | $569.26 | $569.11 | 0 |
| 12:07 PM | $569.25 | Up $0.40 | $569.30 | $568.85 | 0 |
| 12:06 PM | $568.85 | Down $ -0.09 | $568.85 | $568.84 | 0 |
| 12:05 PM | $568.94 | Down $ -0.03 | $569.02 | $568.94 | 0 |
| 12:04 PM | $568.97 | Up $0.21 | $569.02 | $568.91 | 0 |
| 12:03 PM | $568.76 | Down $ -0.03 | $568.79 | $568.76 | 0 |
| 12:02 PM | $568.79 | Up $0.08 | $568.79 | $568.69 | 0 |
| 12:01 PM | $568.71 | Up $0.16 | $568.71 | $568.60 | 0 |
| 12:00 PM | $568.55 | Up $0.12 | $568.55 | $568.39 | 0 |
| 11:59 AM | $568.43 | Up $0.08 | $568.43 | $568.35 | 0 |
| 11:58 AM | $568.35 | Down $ -0.02 | $568.38 | $568.35 | 0 |
| 11:57 AM | $568.37 | Up $0.05 | $568.41 | $568.34 | 0 |
| 11:56 AM | $568.32 | Down $ -0.03 | $568.33 | $568.32 | 0 |
| 11:55 AM | $568.35 | Up $0.03 | $568.35 | $568.32 | 0 |
| 11:54 AM | $568.32 | Down $ -0.03 | $568.35 | $568.32 | 0 |
| 11:53 AM | $568.35 | Down $ -0.02 | $568.37 | $568.35 | 0 |
| 11:52 AM | $568.37 | Down $ -0.05 | $568.39 | $568.35 | 0 |
| 11:51 AM | $568.42 | Up $0.07 | $568.42 | $568.40 | 0 |
| 11:50 AM | $568.35 | Up $0.04 | $568.36 | $568.29 | 0 |
| 11:49 AM | $568.31 | Up $0.01 | $568.31 | $568.25 | 0 |
| 11:48 AM | $568.30 | Down $ -0.01 | $568.37 | $568.30 | 0 |
| 11:47 AM | $568.31 | Down $ -0.01 | $568.38 | $568.31 | 0 |
| 11:46 AM | $568.32 | Up $0.04 | $568.35 | $568.30 | 0 |
| 11:45 AM | $568.28 | Up $0.15 | $568.44 | $568.28 | 0 |
| 11:44 AM | $568.13 | Down $ -0.22 | $568.16 | $568.13 | 0 |
| 11:43 AM | $568.35 | Up $0.05 | $568.35 | $568.33 | 0 |
| 11:42 AM | $568.30 | Down $ -0.01 | $568.39 | $568.24 | 0 |
| 11:41 AM | $568.31 | Down $ -0.11 | $568.38 | $568.31 | 0 |
| 11:40 AM | $568.42 | Up $0.12 | $568.42 | $568.38 | 0 |
| 11:39 AM | $568.30 | Down $ -0.04 | $568.36 | $568.28 | 0 |
| 11:38 AM | $568.34 | Up $0.04 | $568.41 | $568.33 | 0 |
| 11:37 AM | $568.30 | Up $0.01 | $568.30 | $568.22 | 0 |
| 11:36 AM | $568.29 | Up $0.04 | $568.29 | $568.25 | 0 |
| 11:35 AM | $568.25 | Down $ -0.09 | $568.28 | $568.25 | 0 |
| 11:34 AM | $568.34 | Down $ -0.13 | $568.34 | $568.28 | 0 |
| 11:33 AM | $568.47 | Up $0.03 | $568.52 | $568.47 | 0 |
| 11:32 AM | $568.44 | Up $0.03 | $568.44 | $568.41 | 0 |
| 11:31 AM | $568.41 | Up $0.10 | $568.41 | $568.31 | 0 |
| 11:30 AM | $568.31 | Down $ -0.02 | $568.36 | $568.31 | 0 |
| 11:29 AM | $568.33 | Up $0.09 | $568.34 | $568.31 | 0 |
| 11:28 AM | $568.24 | Up $0.00 | $568.24 | $568.24 | 0 |
| 11:27 AM | $568.24 | Up $0.17 | $568.24 | $568.03 | 0 |
| 11:26 AM | $568.07 | Down $ -0.10 | $568.07 | $567.97 | 0 |
| 11:25 AM | $568.17 | Up $0.07 | $568.17 | $568.13 | 0 |
| 11:24 AM | $568.10 | Up $0.02 | $568.13 | $568.07 | 0 |
| 11:23 AM | $568.08 | Up $0.04 | $568.09 | $568.03 | 0 |
| 11:22 AM | $568.04 | Up $0.06 | $568.07 | $568.04 | 0 |
| 11:21 AM | $567.98 | Up $0.05 | $568.00 | $567.93 | 0 |
| 11:20 AM | $567.93 | Up $0.16 | $567.93 | $567.83 | 0 |
| 11:19 AM | $567.77 | Down $ -0.04 | $567.83 | $567.77 | 0 |
| 11:18 AM | $567.81 | Down $ -0.10 | $568.03 | $567.81 | 0 |
| 11:17 AM | $567.91 | Down $ -0.12 | $568.05 | $567.87 | 0 |
| 11:16 AM | $568.03 | Down $ -0.26 | $568.14 | $568.03 | 0 |
| 11:15 AM | $568.29 | Up $0.25 | $568.29 | $568.20 | 0 |
| 11:14 AM | $568.04 | Up $0.00 | $568.07 | $568.04 | 0 |
| 11:13 AM | $568.04 | Down $ -0.11 | $568.17 | $568.04 | 0 |
| 11:12 AM | $568.15 | Up $0.27 | $568.15 | $567.94 | 0 |
| 11:11 AM | $567.88 | Up $0.09 | $567.88 | $567.82 | 0 |
| 11:10 AM | $567.79 | Up $0.01 | $567.79 | $567.77 | 0 |
| 11:09 AM | $567.78 | Up $0.16 | $567.84 | $567.67 | 0 |
| 11:08 AM | $567.62 | Down $ -0.19 | $567.68 | $567.62 | 0 |
| 11:07 AM | $567.81 | Up $0.21 | $567.81 | $567.60 | 0 |
| 11:06 AM | $567.60 | Up $0.13 | $567.60 | $567.46 | 0 |
| 11:05 AM | $567.47 | Up $0.18 | $567.47 | $567.32 | 0 |
| 11:04 AM | $567.29 | Up $0.13 | $567.31 | $567.17 | 0 |
| 11:03 AM | $567.16 | Up $0.17 | $567.17 | $566.98 | 0 |
| 11:02 AM | $566.99 | Up $0.04 | $566.99 | $566.95 | 0 |
| 11:01 AM | $566.95 | Down $ -0.05 | $566.97 | $566.95 | 0 |
| 11:00 AM | $567.00 | Down $ -0.28 | $567.03 | $566.99 | 0 |
| 10:59 AM | $567.28 | Down $ -0.20 | $567.45 | $567.28 | 0 |
| 10:58 AM | $567.48 | Down $ -0.23 | $567.66 | $567.45 | 0 |
| 10:57 AM | $567.71 | Up $0.01 | $567.71 | $567.62 | 0 |
| 10:56 AM | $567.70 | Up $0.10 | $567.70 | $567.62 | 0 |
| 10:55 AM | $567.60 | Up $0.05 | $567.60 | $567.54 | 0 |
| 10:54 AM | $567.55 | Up $0.04 | $567.55 | $567.48 | 0 |
| 10:53 AM | $567.51 | Up $0.06 | $567.51 | $567.50 | 0 |
| 10:52 AM | $567.45 | Down $ -0.11 | $567.59 | $567.45 | 0 |
| 10:51 AM | $567.56 | Down $ -0.01 | $567.57 | $567.56 | 0 |
| 10:50 AM | $567.57 | Up $0.12 | $567.60 | $567.57 | 0 |
| 10:49 AM | $567.45 | Down $ -0.05 | $567.51 | $567.45 | 0 |
| 10:48 AM | $567.50 | Up $0.14 | $567.50 | $567.47 | 0 |
| 10:47 AM | $567.36 | Down $ -0.08 | $567.49 | $567.36 | 0 |
| 10:46 AM | $567.44 | Down $ -0.10 | $567.44 | $567.33 | 0 |
| 10:45 AM | $567.54 | Down $ -0.26 | $567.65 | $567.54 | 0 |
| 10:44 AM | $567.80 | Up $0.03 | $567.80 | $567.71 | 0 |
| 10:43 AM | $567.77 | Up $0.06 | $567.77 | $567.68 | 0 |
| 10:42 AM | $567.71 | Down $ -0.17 | $567.91 | $567.71 | 0 |
| 10:41 AM | $567.88 | Up $0.08 | $567.88 | $567.83 | 0 |
| 10:40 AM | $567.80 | Down $ -0.11 | $567.88 | $567.75 | 0 |
| 10:39 AM | $567.91 | Down $ -0.02 | $567.94 | $567.90 | 0 |
| 10:38 AM | $567.93 | Up $0.36 | $567.93 | $567.67 | 0 |
| 10:37 AM | $567.57 | Up $0.21 | $567.57 | $567.40 | 0 |
| 10:36 AM | $567.36 | Up $0.17 | $567.36 | $567.19 | 0 |
| 10:35 AM | $567.19 | Down $ -0.21 | $567.35 | $567.19 | 0 |
| 10:34 AM | $567.40 | Down $ -0.12 | $567.58 | $567.32 | 0 |
| 10:33 AM | $567.52 | Up $0.13 | $567.56 | $567.47 | 0 |
| 10:32 AM | $567.39 | Up $0.10 | $567.44 | $567.27 | 0 |
| 10:31 AM | $567.29 | Up $0.10 | $567.34 | $567.23 | 0 |
| 10:30 AM | $567.19 | Up $0.11 | $567.19 | $567.08 | 0 |
| 10:29 AM | $567.08 | Up $0.02 | $567.08 | $567.08 | 0 |
| 10:28 AM | $567.06 | Up $0.00 | $567.08 | $567.04 | 0 |
| 10:27 AM | $567.06 | Up $0.29 | $567.06 | $566.76 | 0 |
| 10:26 AM | $566.77 | Down $ -0.20 | $566.90 | $566.77 | 0 |
| 10:25 AM | $566.97 | Down $ -0.30 | $567.33 | $566.97 | 0 |
| 10:24 AM | $567.27 | Down $ -0.11 | $567.27 | $567.24 | 0 |
| 10:23 AM | $567.38 | Up $0.02 | $567.49 | $567.38 | 0 |
| 10:22 AM | $567.36 | Up $0.03 | $567.36 | $567.29 | 0 |
| 10:21 AM | $567.33 | Down $ -0.07 | $567.40 | $567.29 | 0 |
| 10:20 AM | $567.40 | Up $0.16 | $567.44 | $567.28 | 0 |
| 10:19 AM | $567.24 | Up $0.03 | $567.27 | $567.20 | 0 |
| 10:18 AM | $567.21 | Down $ -0.02 | $567.26 | $567.21 | 0 |
| 10:17 AM | $567.23 | Up $0.06 | $567.27 | $567.22 | 0 |
| 10:16 AM | $567.17 | Down $ -0.19 | $567.42 | $567.17 | 0 |
| 10:15 AM | $567.36 | Down $ -0.17 | $567.57 | $567.36 | 0 |
| 10:14 AM | $567.53 | Down $ -0.19 | $567.76 | $567.53 | 0 |
| 10:13 AM | $567.72 | Up $0.47 | $567.72 | $567.21 | 0 |
| 10:12 AM | $567.25 | Up $0.15 | $567.25 | $567.10 | 0 |
| 10:11 AM | $567.10 | Down $ -0.39 | $567.45 | $567.03 | 0 |
| 10:10 AM | $567.49 | Up $0.20 | $567.49 | $567.29 | 0 |
| 10:09 AM | $567.29 | Up $0.31 | $567.29 | $567.04 | 0 |
| 10:08 AM | $566.98 | Up $0.00 | $567.06 | $566.96 | 0 |
| 10:07 AM | $566.98 | Up $0.00 | $567.02 | $566.98 | 0 |
| 10:06 AM | $566.98 | Up $0.10 | $566.98 | $566.87 | 0 |
| 10:05 AM | $566.88 | Up $0.08 | $566.88 | $566.72 | 0 |
| 10:04 AM | $566.80 | Down $ -0.01 | $566.84 | $566.80 | 0 |
| 10:03 AM | $566.81 | Up $0.03 | $566.85 | $566.77 | 0 |
| 10:02 AM | $566.78 | Up $0.21 | $566.78 | $566.67 | 0 |
| 10:01 AM | $566.57 | Down $ -0.05 | $566.70 | $566.57 | 0 |
| 10:00 AM | $566.62 | Up $0.12 | $566.73 | $566.60 | 0 |
| 09:59 AM | $566.50 | Down $ -0.16 | $566.73 | $566.50 | 0 |
| 09:58 AM | $566.66 | Up $0.08 | $566.69 | $566.64 | 0 |
| 09:57 AM | $566.58 | Down $ -0.01 | $566.67 | $566.57 | 0 |
| 09:56 AM | $566.59 | Down $ -0.02 | $566.61 | $566.57 | 0 |
| 09:55 AM | $566.61 | Up $0.20 | $566.61 | $566.47 | 0 |
| 09:54 AM | $566.41 | Down $ -0.04 | $566.56 | $566.41 | 0 |
| 09:53 AM | $566.45 | Down $ -0.02 | $566.52 | $566.45 | 0 |
| 09:52 AM | $566.47 | Up $0.36 | $566.47 | $566.17 | 0 |
| 09:51 AM | $566.11 | Down $ -0.06 | $566.15 | $566.11 | 0 |
| 09:50 AM | $566.17 | Down $ -0.15 | $566.45 | $566.17 | 0 |
| 09:49 AM | $566.32 | Down $ -0.09 | $566.53 | $566.28 | 0 |
| 09:48 AM | $566.41 | Down $ -0.25 | $566.52 | $566.41 | 0 |
| 09:47 AM | $566.66 | Down $ -0.45 | $567.10 | $566.66 | 0 |
| 09:46 AM | $567.11 | Down $ -0.46 | $567.12 | $566.97 | 0 |
| 09:45 AM | $567.57 | Up $0.21 | $567.57 | $567.41 | 0 |
| 09:44 AM | $567.36 | Down $ -0.06 | $567.37 | $567.30 | 0 |
| 09:43 AM | $567.42 | Up $0.09 | $567.44 | $567.33 | 0 |
| 09:42 AM | $567.33 | Down $ -0.01 | $567.33 | $567.25 | 0 |
| 09:41 AM | $567.34 | Up $0.27 | $567.34 | $567.13 | 0 |
| 09:40 AM | $567.07 | Up $0.03 | $567.08 | $566.96 | 0 |
| 09:39 AM | $567.04 | Up $0.19 | $567.04 | $566.76 | 0 |
| 09:38 AM | $566.85 | Up $0.21 | $566.87 | $566.76 | 0 |
| 09:37 AM | $566.64 | Up $0.85 | $566.64 | $565.87 | 0 |
| 09:36 AM | $565.79 | Up $0.41 | $565.79 | $565.40 | 0 |
| 09:35 AM | $565.38 | Up $0.07 | $565.38 | $565.25 | 0 |
| 09:34 AM | $565.31 | Up $0.44 | $565.32 | $564.90 | 0 |
| 09:33 AM | $564.87 | Up $0.36 | $564.93 | $564.85 | 0 |
| 09:32 AM | $564.51 | Up $0.22 | $564.83 | $564.33 | 0 |
| 09:31 AM | $564.29 | Up $0.63 | $564.29 | $563.56 | 0 |
| 09:30 AM | $563.66 | Up $2.75 | $564.19 | $563.18 | 0 |
| Previous close | $560.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2024 | $560.91 | $555.81 | $562.00 | $555.70 | 0 |
| 10-09-2024 | $552.90 | $545.85 | $552.90 | $544.91 | 0 |
| 09-09-2024 | $548.96 | $547.79 | $548.96 | $546.36 | 0 |
| 06-09-2024 | $545.22 | $543.44 | $545.22 | $540.81 | 0 |
| 05-09-2024 | $550.28 | $551.67 | $552.58 | $550.24 | 0 |
| 04-09-2024 | $552.41 | $555.02 | $555.19 | $552.24 | 0 |
| 03-09-2024 | $555.09 | $555.38 | $556.57 | $553.62 | 0 |
| 30-08-2024 | $567.91 | $566.79 | $571.02 | $566.55 | 0 |
| 29-08-2024 | $567.92 | $568.07 | $569.76 | $567.76 | 0 |
| 28-08-2024 | $565.72 | $564.72 | $565.72 | $563.00 | 0 |
| 27-08-2024 | $573.03 | $571.60 | $573.49 | $570.79 | 0 |
| 26-08-2024 | $577.52 | $576.12 | $580.12 | $576.00 | 0 |
| 23-08-2024 | $578.03 | $578.34 | $578.82 | $576.76 | 0 |
| 22-08-2024 | $571.27 | $570.02 | $571.65 | $570.02 | 0 |
| 21-08-2024 | $577.83 | $573.32 | $577.83 | $571.82 | 0 |
| 20-08-2024 | $571.34 | $570.83 | $571.51 | $569.06 | 0 |
| 19-08-2024 | $573.03 | $572.09 | $573.99 | $571.78 | 0 |
| 16-08-2024 | $566.41 | $561.61 | $566.76 | $561.51 | 0 |
| 15-08-2024 | $558.32 | $556.86 | $558.67 | $556.64 | 0 |
| 14-08-2024 | $548.29 | $546.65 | $549.04 | $545.81 | 0 |
| 13-08-2024 | $545.66 | $544.32 | $546.60 | $544.32 | 0 |
| 12-08-2024 | $540.65 | $542.57 | $545.01 | $540.47 | 0 |
| 09-08-2024 | $537.59 | $538.42 | $538.99 | $536.51 | 0 |
| 08-08-2024 | $541.59 | $539.75 | $542.49 | $539.46 | 0 |
| 07-08-2024 | $533.73 | $544.67 | $544.67 | $533.73 | 0 |
| 06-08-2024 | $542.67 | $539.78 | $543.39 | $539.78 | 0 |
| 02-08-2024 | $555.56 | $554.33 | $555.86 | $551.45 | 0 |
| 01-08-2024 | $572.64 | $575.25 | $575.37 | $571.00 | 0 |
| 31-07-2024 | $582.58 | $579.03 | $584.10 | $578.47 | 0 |
| 30-07-2024 | $572.93 | $573.13 | $574.38 | $571.27 | 0 |
Graphs are not available, please refer to the detailed table