Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

1,070.17 Up 9.74 (0.91 %)

Delayed : 2021/02/25 11:33:17

  • Previous close $1,060.43
  • Opening $1,069.52
  • Price Ask $1,061.58
  • Price Bid $1,061.58
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,074.99
  • Today Low $1,065.38
  • 52 Weeks High $1,113.64
  • 52 Weeks Low $330.65
  • Volume 60,148,423

Intraday history

Hour Last Change High Low Volume
11:33 AM $1,069.50 Down $ -0.55 $1,070.17 $1,069.50 0
11:32 AM $1,070.05 Up $0.02 $1,070.09 $1,070.02 0
11:31 AM $1,070.03 Up $0.11 $1,070.03 $1,069.90 0
11:30 AM $1,069.92 Up $0.21 $1,070.02 $1,069.89 0
11:29 AM $1,069.71 Up $0.40 $1,069.71 $1,069.42 0
11:28 AM $1,069.31 Up $0.00 $1,069.77 $1,069.31 0
11:27 AM $1,069.31 Up $0.22 $1,069.31 $1,069.01 0
11:26 AM $1,069.09 Down $ -0.18 $1,069.29 $1,069.02 0
11:25 AM $1,069.27 Down $ -0.03 $1,069.35 $1,069.22 0
11:24 AM $1,069.30 Down $ -0.12 $1,069.39 $1,069.14 0
11:23 AM $1,069.42 Up $0.57 $1,069.45 $1,069.37 0
11:22 AM $1,068.85 Down $ -0.08 $1,069.04 $1,068.84 0
11:21 AM $1,068.93 Down $ -0.21 $1,069.19 $1,068.77 0
11:20 AM $1,069.14 Down $ -0.22 $1,069.32 $1,069.14 0
11:19 AM $1,069.36 Up $1.72 $1,069.36 $1,068.86 0
11:18 AM $1,067.64 Down $ -0.08 $1,067.86 $1,067.63 0
11:17 AM $1,067.72 Up $0.21 $1,067.82 $1,067.72 0
11:16 AM $1,067.51 Up $0.27 $1,067.63 $1,067.18 0
11:15 AM $1,067.24 Down $ -0.09 $1,067.55 $1,067.22 0
11:14 AM $1,067.33 Down $ -0.22 $1,068.27 $1,067.33 0
11:13 AM $1,067.55 Down $ -0.66 $1,068.22 $1,067.55 0
11:12 AM $1,068.21 Up $0.28 $1,068.21 $1,067.95 0
11:11 AM $1,067.93 Up $0.28 $1,067.93 $1,067.50 0
11:10 AM $1,067.65 Down $ -0.58 $1,068.21 $1,067.61 0
11:09 AM $1,068.23 Down $ -0.29 $1,068.47 $1,068.17 0
11:08 AM $1,068.52 Up $1.26 $1,068.60 $1,067.22 0
11:07 AM $1,067.26 Down $ -0.81 $1,068.43 $1,067.26 0
11:06 AM $1,068.07 Up $0.44 $1,068.07 $1,067.42 0
11:05 AM $1,067.63 Up $0.15 $1,067.74 $1,067.36 0
11:04 AM $1,067.48 Up $0.40 $1,067.50 $1,067.31 0
11:03 AM $1,067.08 Down $ -0.13 $1,067.09 $1,066.92 0
11:02 AM $1,067.21 Down $ -1.26 $1,067.50 $1,067.21 0
11:01 AM $1,068.47 Up $0.50 $1,068.68 $1,068.47 0
11:00 AM $1,067.97 Up $0.39 $1,067.97 $1,067.35 0
10:59 AM $1,067.58 Down $ -0.01 $1,067.76 $1,067.47 0
10:58 AM $1,067.59 Up $0.63 $1,067.59 $1,067.13 0
10:57 AM $1,066.96 Down $ -0.39 $1,067.61 $1,066.85 0
10:56 AM $1,067.35 Down $ -0.02 $1,067.47 $1,067.35 0
10:55 AM $1,067.37 Down $ -0.08 $1,067.62 $1,067.37 0
10:54 AM $1,067.45 Up $0.57 $1,067.46 $1,067.05 0
10:53 AM $1,066.88 Down $ -1.34 $1,068.35 $1,066.88 0
10:52 AM $1,068.22 Down $ -0.99 $1,069.51 $1,068.22 0
10:51 AM $1,069.21 Down $ -0.04 $1,069.59 $1,069.13 0
10:50 AM $1,069.25 Down $ -0.99 $1,069.87 $1,069.25 0
10:49 AM $1,070.24 Down $ -0.53 $1,070.41 $1,070.24 0
10:48 AM $1,070.77 Down $ -0.43 $1,071.11 $1,070.77 0
10:47 AM $1,071.20 Down $ -0.63 $1,071.47 $1,071.20 0
10:46 AM $1,071.83 Down $ -1.09 $1,072.55 $1,071.83 0
10:45 AM $1,072.92 Down $ -0.06 $1,073.15 $1,072.92 0
10:44 AM $1,072.98 Down $ -0.29 $1,073.40 $1,072.90 0
10:43 AM $1,073.27 Up $0.63 $1,073.45 $1,072.58 0
10:42 AM $1,072.64 Up $1.97 $1,072.64 $1,070.72 0
10:41 AM $1,070.67 Down $ -1.32 $1,072.18 $1,070.67 0
10:40 AM $1,071.99 Down $ -0.52 $1,072.39 $1,071.99 0
10:39 AM $1,072.51 Up $2.22 $1,072.63 $1,070.57 0
10:38 AM $1,070.29 Down $ -1.66 $1,071.97 $1,070.29 0
10:37 AM $1,071.95 Up $0.28 $1,072.07 $1,071.57 0
10:36 AM $1,071.67 Up $0.00 $1,071.69 $1,071.47 0
10:35 AM $1,071.67 Down $ -0.64 $1,072.25 $1,071.67 0
10:34 AM $1,072.31 Down $ -0.08 $1,072.32 $1,072.11 0
10:33 AM $1,072.39 Down $ -0.24 $1,072.57 $1,072.39 0
10:32 AM $1,072.63 Up $0.04 $1,072.71 $1,072.62 0
10:31 AM $1,072.59 Up $0.19 $1,072.68 $1,072.58 0
10:30 AM $1,072.40 Down $ -0.37 $1,072.58 $1,072.36 0
10:29 AM $1,072.77 Down $ -1.74 $1,073.44 $1,072.51 0
10:28 AM $1,074.51 Down $ -0.43 $1,074.99 $1,074.49 0
10:27 AM $1,074.94 Up $0.60 $1,074.94 $1,074.21 0
10:26 AM $1,074.34 Up $1.44 $1,074.34 $1,072.92 0
10:25 AM $1,072.90 Down $ -0.38 $1,073.36 $1,072.90 0
10:24 AM $1,073.28 Up $2.01 $1,073.28 $1,071.28 0
10:23 AM $1,071.27 Up $0.51 $1,071.27 $1,070.55 0
10:22 AM $1,070.76 Up $1.09 $1,070.76 $1,069.86 0
10:21 AM $1,069.67 Up $0.29 $1,069.67 $1,069.39 0
10:20 AM $1,069.38 Up $1.11 $1,069.38 $1,068.17 0
10:19 AM $1,068.27 Up $0.12 $1,068.27 $1,068.07 0
10:18 AM $1,068.15 Up $0.20 $1,068.15 $1,067.33 0
10:17 AM $1,067.95 Up $1.01 $1,067.95 $1,067.01 0
10:16 AM $1,066.94 Up $0.21 $1,066.95 $1,066.74 0
10:15 AM $1,066.73 Up $0.20 $1,066.81 $1,066.70 0
10:14 AM $1,066.53 Up $0.10 $1,066.71 $1,066.51 0
10:13 AM $1,066.43 Down $ -0.43 $1,067.12 $1,066.43 0
10:12 AM $1,066.86 Down $ -0.08 $1,067.06 $1,066.86 0
10:11 AM $1,066.94 Down $ -0.13 $1,067.07 $1,066.92 0
10:10 AM $1,067.07 Down $ -0.77 $1,067.22 $1,066.87 0
10:09 AM $1,067.84 Down $ -0.05 $1,067.84 $1,067.39 0
10:08 AM $1,067.89 Down $ -0.06 $1,068.09 $1,067.87 0
10:07 AM $1,067.95 Down $ -0.44 $1,068.35 $1,067.95 0
10:06 AM $1,068.39 Down $ -1.61 $1,069.76 $1,068.39 0
10:05 AM $1,070.00 Down $ -0.38 $1,070.35 $1,070.00 0
10:04 AM $1,070.38 Down $ -0.11 $1,070.41 $1,070.32 0
10:03 AM $1,070.49 Up $0.60 $1,070.49 $1,069.62 0
10:02 AM $1,069.89 Down $ -0.34 $1,070.13 $1,069.89 0
10:01 AM $1,070.23 Up $0.19 $1,070.23 $1,069.94 0
10:00 AM $1,070.04 Down $ -0.35 $1,070.57 $1,070.04 0
09:59 AM $1,070.39 Down $ -0.55 $1,070.76 $1,070.39 0
09:58 AM $1,070.94 Down $ -0.34 $1,071.08 $1,070.78 0
09:57 AM $1,071.28 Down $ -0.24 $1,071.82 $1,071.28 0
09:56 AM $1,071.52 Up $0.16 $1,071.59 $1,071.40 0
09:55 AM $1,071.36 Down $ -0.03 $1,071.36 $1,071.20 0
09:54 AM $1,071.39 Down $ -0.37 $1,071.72 $1,071.39 0
09:53 AM $1,071.76 Up $0.09 $1,071.87 $1,071.73 0
09:52 AM $1,071.67 Up $0.03 $1,071.80 $1,071.46 0
09:51 AM $1,071.64 Down $ -1.33 $1,073.30 $1,071.64 0
09:50 AM $1,072.97 Up $0.22 $1,073.25 $1,072.86 0
09:49 AM $1,072.75 Down $ -0.35 $1,073.34 $1,072.71 0
09:48 AM $1,073.10 Down $ -0.59 $1,073.32 $1,073.10 0
09:47 AM $1,073.69 Up $0.52 $1,073.72 $1,073.41 0
09:46 AM $1,073.17 Up $0.86 $1,073.17 $1,072.35 0
09:45 AM $1,072.31 Up $0.82 $1,072.37 $1,071.42 0
09:44 AM $1,071.49 Up $0.91 $1,071.49 $1,070.20 0
09:43 AM $1,070.58 Down $ -0.08 $1,070.63 $1,070.40 0
09:42 AM $1,070.66 Down $ -0.32 $1,070.69 $1,070.65 0
09:41 AM $1,070.98 Up $0.38 $1,071.01 $1,070.72 0
09:40 AM $1,070.60 Up $0.71 $1,070.60 $1,069.72 0
09:39 AM $1,069.89 Up $0.38 $1,069.89 $1,069.27 0
09:38 AM $1,069.51 Up $0.21 $1,069.86 $1,068.60 0
09:37 AM $1,069.30 Up $1.07 $1,069.30 $1,068.60 0
09:36 AM $1,068.23 Up $0.20 $1,068.45 $1,068.04 0
09:35 AM $1,068.03 Up $1.07 $1,068.03 $1,067.20 0
09:34 AM $1,066.96 Down $ -0.19 $1,067.61 $1,066.96 0
09:33 AM $1,067.15 Up $1.75 $1,067.42 $1,065.38 0
09:32 AM $1,065.40 Down $ -1.08 $1,065.55 $1,065.40 0
09:31 AM $1,066.48 Down $ -2.68 $1,067.01 $1,066.48 0
09:30 AM $1,069.16 Up $8.73 $1,070.03 $1,068.43 0
Previous close $1,060.43

One month history

Date Closing Opening High Low Volume
24-02-2021 $1,060.43 $1,058.11 $1,061.26 $1,057.44 0
23-02-2021 $1,039.60 $1,033.23 $1,040.49 $1,026.00 0
22-02-2021 $1,082.96 $1,096.33 $1,097.63 $1,081.11 0
19-02-2021 $1,098.56 $1,096.95 $1,098.56 $1,093.14 0
18-02-2021 $1,072.09 $1,065.57 $1,077.60 $1,064.84 0
17-02-2021 $1,084.35 $1,066.10 $1,084.44 $1,065.54 0
16-02-2021 $1,088.13 $1,091.40 $1,091.40 $1,085.61 0
12-02-2021 $1,067.44 $1,055.31 $1,068.39 $1,050.55 0
11-02-2021 $1,037.97 $1,045.60 $1,045.72 $1,033.89 0
10-02-2021 $1,064.85 $1,059.05 $1,065.73 $1,056.71 0
09-02-2021 $1,071.29 $1,067.06 $1,073.16 $1,065.51 0
08-02-2021 $1,077.85 $1,061.18 $1,077.85 $1,061.18 0
05-02-2021 $1,022.64 $1,026.20 $1,033.80 $1,021.39 0
04-02-2021 $998.14 $985.72 $998.24 $984.04 0
03-02-2021 $978.94 $977.76 $979.74 $975.24 0
02-02-2021 $963.41 $957.15 $963.41 $953.63 0
01-02-2021 $960.84 $944.74 $960.84 $944.67 0
29-01-2021 $922.06 $932.48 $934.74 $917.62 0
28-01-2021 $923.93 $912.89 $924.37 $910.74 0
27-01-2021 $917.40 $930.71 $933.01 $916.65 0
26-01-2021 $961.62 $958.60 $962.17 $954.62 0
25-01-2021 $954.50 $952.91 $954.78 $948.52 0
22-01-2021 $947.43 $939.68 $947.60 $939.68 0
21-01-2021 $939.21 $935.74 $939.21 $932.82 0
20-01-2021 $946.15 $931.88 $946.49 $931.65 0
19-01-2021 $931.48 $928.98 $931.90 $927.00 0
18-01-2021 $920.33 $913.25 $920.65 $912.06 0
15-01-2021 $908.00 $903.89 $908.00 $902.56 0
14-01-2021 $914.35 $909.70 $914.88 $909.18 0
13-01-2021 $900.24 $899.33 $901.04 $897.92 0
Graphs are not available, please refer to the detailed table
Back to top