Print

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
Back to top