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