Print

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
    Back to top