QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
785.38 Up 1.59 (0.20 %)
Delayed : 2018/04/26 10:42:02
| Volume | 15,300,857 | |
|---|---|---|
| Previous close | $783.79 | |
| Opening | $784.76 | |
| Price | Ask | $790.95 |
| Bid | $777.44 | |
| Size | Bid | 0 |
| Ask | 0 | |
| Today | High | $785.67 |
| Low | $782.65 | |
| 52 Weeks | High | $939.66 |
| Low | $748.84 | |
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:42 AM | $785.20 | Down $ -0.21 | $785.38 | $785.20 | 0 |
| 10:41 AM | $785.41 | Down $ -0.01 | $785.41 | $785.38 | 0 |
| 10:40 AM | $785.42 | Up $0.39 | $785.42 | $785.29 | 0 |
| 10:39 AM | $785.03 | Up $0.03 | $785.10 | $785.00 | 0 |
| 10:38 AM | $785.00 | Down $ -0.06 | $785.00 | $784.95 | 0 |
| 10:37 AM | $785.06 | Up $0.06 | $785.11 | $784.98 | 0 |
| 10:36 AM | $785.00 | Up $0.06 | $785.00 | $784.92 | 0 |
| 10:35 AM | $784.94 | Up $0.21 | $784.94 | $784.76 | 0 |
| 10:34 AM | $784.73 | Down $ -0.03 | $784.76 | $784.73 | 0 |
| 10:33 AM | $784.76 | Up $0.08 | $784.76 | $784.72 | 0 |
| 10:32 AM | $784.68 | Up $0.05 | $784.71 | $784.68 | 0 |
| 10:31 AM | $784.63 | Up $0.19 | $784.63 | $784.49 | 0 |
| 10:30 AM | $784.44 | Up $0.23 | $784.54 | $784.44 | 0 |
| 10:29 AM | $784.21 | Up $0.16 | $784.21 | $784.07 | 0 |
| 10:28 AM | $784.05 | Up $0.04 | $784.05 | $783.89 | 0 |
| 10:27 AM | $784.01 | Up $0.08 | $784.01 | $783.96 | 0 |
| 10:26 AM | $783.93 | Up $0.02 | $783.93 | $783.83 | 0 |
| 10:25 AM | $783.91 | Down $ -0.11 | $783.94 | $783.91 | 0 |
| 10:24 AM | $784.02 | Down $ -0.21 | $784.11 | $784.02 | 0 |
| 10:23 AM | $784.23 | Down $ -0.36 | $784.42 | $784.23 | 0 |
| 10:22 AM | $784.59 | Down $ -0.07 | $784.69 | $784.59 | 0 |
| 10:21 AM | $784.66 | Up $0.08 | $784.66 | $784.38 | 0 |
| 10:20 AM | $784.58 | Down $ -0.34 | $784.81 | $784.58 | 0 |
| 10:19 AM | $784.92 | Down $ -0.01 | $784.95 | $784.79 | 0 |
| 10:18 AM | $784.93 | Down $ -0.17 | $785.13 | $784.93 | 0 |
| 10:17 AM | $785.10 | Down $ -0.20 | $785.23 | $785.10 | 0 |
| 10:16 AM | $785.30 | Up $0.25 | $785.30 | $785.02 | 0 |
| 10:15 AM | $785.05 | Up $0.05 | $785.08 | $784.99 | 0 |
| 10:14 AM | $785.00 | Up $0.05 | $785.00 | $784.95 | 0 |
| 10:13 AM | $784.95 | Down $ -0.27 | $785.23 | $784.95 | 0 |
| 10:12 AM | $785.22 | Up $0.09 | $785.24 | $784.89 | 0 |
| 10:11 AM | $785.13 | Up $0.05 | $785.18 | $785.08 | 0 |
| 10:10 AM | $785.08 | Up $0.01 | $785.14 | $785.06 | 0 |
| 10:09 AM | $785.07 | Up $0.20 | $785.08 | $784.98 | 0 |
| 10:08 AM | $784.87 | Up $0.42 | $784.87 | $784.56 | 0 |
| 10:07 AM | $784.45 | Up $0.12 | $784.45 | $784.29 | 0 |
| 10:06 AM | $784.33 | Down $ -0.32 | $784.49 | $784.29 | 0 |
| 10:05 AM | $784.65 | Up $0.25 | $784.65 | $784.49 | 0 |
| 10:04 AM | $784.40 | Down $ -0.03 | $784.40 | $784.10 | 0 |
| 10:03 AM | $784.43 | Up $0.07 | $784.43 | $784.26 | 0 |
| 10:02 AM | $784.36 | Down $ -0.23 | $784.54 | $784.33 | 0 |
| 10:01 AM | $784.59 | Down $ -0.14 | $784.66 | $784.59 | 0 |
| 10:00 AM | $784.73 | Down $ -0.29 | $785.06 | $784.73 | 0 |
| 09:59 AM | $785.02 | Up $0.08 | $785.19 | $784.90 | 0 |
| 09:58 AM | $784.94 | Up $0.09 | $784.98 | $784.94 | 0 |
| 09:57 AM | $784.85 | Up $0.03 | $784.94 | $784.85 | 0 |
| 09:56 AM | $784.82 | Up $0.00 | $784.82 | $784.72 | 0 |
| 09:55 AM | $784.82 | Down $ -0.25 | $784.92 | $784.80 | 0 |
| 09:54 AM | $785.07 | Down $ -0.30 | $785.51 | $785.07 | 0 |
| 09:53 AM | $785.37 | Down $ -0.04 | $785.38 | $785.33 | 0 |
| 09:52 AM | $785.41 | Down $ -0.23 | $785.67 | $785.41 | 0 |
| 09:51 AM | $785.64 | Up $0.63 | $785.64 | $785.39 | 0 |
| 09:50 AM | $785.01 | Up $0.11 | $785.01 | $784.95 | 0 |
| 09:49 AM | $784.90 | Up $0.16 | $784.90 | $784.75 | 0 |
| 09:48 AM | $784.74 | Up $0.04 | $784.74 | $784.41 | 0 |
| 09:47 AM | $784.70 | Down $ -0.28 | $784.86 | $784.70 | 0 |
| 09:46 AM | $784.98 | Up $0.42 | $785.00 | $784.59 | 0 |
| 09:45 AM | $784.56 | Up $0.86 | $784.56 | $784.04 | 0 |
| 09:44 AM | $783.70 | Up $0.20 | $783.70 | $783.48 | 0 |
| 09:43 AM | $783.50 | Up $0.26 | $783.56 | $783.36 | 0 |
| 09:42 AM | $783.24 | Up $0.29 | $783.26 | $782.98 | 0 |
| 09:41 AM | $782.95 | Up $0.08 | $782.95 | $782.65 | 0 |
| 09:40 AM | $782.87 | Down $ -0.33 | $783.16 | $782.87 | 0 |
| 09:39 AM | $783.20 | Down $ -0.10 | $783.49 | $783.20 | 0 |
| 09:38 AM | $783.30 | Down $ -0.41 | $783.78 | $783.29 | 0 |
| 09:37 AM | $783.71 | Down $ -0.03 | $783.90 | $783.71 | 0 |
| 09:36 AM | $783.74 | Down $ -0.03 | $783.78 | $783.69 | 0 |
| 09:35 AM | $783.77 | Down $ -0.11 | $783.83 | $783.77 | 0 |
| 09:34 AM | $783.88 | Down $ -0.65 | $784.34 | $783.82 | 0 |
| 09:33 AM | $784.53 | Up $0.05 | $784.66 | $784.30 | 0 |
| 09:32 AM | $784.48 | Up $0.10 | $784.48 | $784.26 | 0 |
| 09:31 AM | $784.38 | Down $ -0.02 | $784.45 | $784.38 | 0 |
| 09:30 AM | $784.40 | Up $0.61 | $784.76 | $784.40 | 0 |
| Previous close | $783.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-04-2018 | $783.79 | $782.30 | $784.95 | $781.96 | 0 |
| 24-04-2018 | $789.24 | $795.32 | $795.32 | $788.07 | 0 |
| 23-04-2018 | $797.41 | $797.70 | $799.34 | $794.78 | 0 |
| 20-04-2018 | $804.96 | $802.27 | $804.96 | $801.46 | 0 |
| 19-04-2018 | $802.10 | $800.77 | $803.16 | $799.67 | 0 |
| 18-04-2018 | $802.60 | $801.99 | $803.29 | $800.67 | 0 |
| 17-04-2018 | $797.55 | $797.54 | $797.92 | $794.87 | 0 |
| 16-04-2018 | $801.96 | $802.18 | $803.46 | $799.86 | 0 |
| 13-04-2018 | $795.94 | $788.21 | $796.56 | $787.96 | 0 |
| 12-04-2018 | $782.37 | $780.21 | $782.37 | $780.13 | 0 |
| 11-04-2018 | $777.71 | $779.79 | $780.42 | $777.37 | 0 |
| 10-04-2018 | $776.14 | $768.09 | $776.22 | $767.70 | 0 |
| 09-04-2018 | $765.46 | $768.97 | $769.77 | $765.01 | 0 |
| 06-04-2018 | $769.15 | $769.40 | $769.65 | $767.17 | 0 |
| 05-04-2018 | $770.56 | $769.16 | $770.57 | $766.22 | 0 |
| 04-04-2018 | $763.78 | $755.81 | $763.78 | $755.17 | 0 |
| 03-04-2018 | $769.30 | $776.81 | $777.24 | $767.15 | 0 |
| 02-04-2018 | $783.63 | $785.38 | $785.62 | $782.65 | 0 |
| 29-03-2018 | $796.67 | $792.11 | $796.67 | $791.28 | 0 |
| 28-03-2018 | $784.22 | $783.65 | $784.89 | $781.95 | 0 |
| 27-03-2018 | $802.83 | $810.78 | $811.03 | $802.29 | 0 |
| 26-03-2018 | $816.54 | $814.98 | $817.03 | $813.82 | 0 |
| 23-03-2018 | $817.80 | $823.59 | $823.59 | $816.93 | 0 |
| 22-03-2018 | $817.08 | $819.10 | $820.25 | $816.57 | 0 |
| 21-03-2018 | $831.15 | $831.24 | $832.04 | $829.57 | 0 |
| 20-03-2018 | $831.21 | $831.15 | $832.03 | $828.47 | 0 |
| 19-03-2018 | $835.44 | $836.12 | $836.49 | $832.71 | 0 |
| 16-03-2018 | $833.67 | $828.36 | $833.99 | $827.41 | 0 |
| 15-03-2018 | $828.08 | $828.18 | $829.54 | $825.41 | 0 |
| 14-03-2018 | $827.28 | $828.09 | $828.22 | $825.28 | 0 |
Graphs are not available, please refer to the detailed table