S&P/TSX Venture Composite Index
856.20 Down -17.83 (-2.08 %)
Delayed : 2026/10/13 11:59:16
- Previous close $874.03
- Opening $872.07
- Today High $872.07
- Today Low $855.39
- Price Bid $851.59
- Price Ask $851.59
- 52 Weeks High $1,177.21
- 52 Weeks Low $838.35
- Size Bid N/A
- Size Ask N/A
- Volume 23,216,473
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:59 AM | $856.21 | Down $ -0.05 | $856.28 | $856.20 | 0 |
| 11:58 AM | $856.26 | Up $0.01 | $856.30 | $856.24 | 0 |
| 11:57 AM | $856.25 | Up $0.03 | $856.25 | $856.21 | 0 |
| 11:56 AM | $856.22 | Up $0.03 | $856.22 | $856.15 | 0 |
| 11:55 AM | $856.19 | Down $ -0.01 | $856.19 | $856.13 | 0 |
| 11:54 AM | $856.20 | Down $ -0.02 | $856.20 | $856.14 | 0 |
| 11:53 AM | $856.22 | Up $0.16 | $856.25 | $856.06 | 0 |
| 11:52 AM | $856.06 | Up $0.13 | $856.06 | $855.93 | 0 |
| 11:51 AM | $855.93 | Up $0.13 | $855.93 | $855.87 | 0 |
| 11:50 AM | $855.80 | Up $0.05 | $855.80 | $855.75 | 0 |
| 11:49 AM | $855.75 | Up $0.12 | $855.79 | $855.63 | 0 |
| 11:48 AM | $855.63 | Up $0.11 | $855.76 | $855.51 | 0 |
| 11:47 AM | $855.52 | Down $ -0.40 | $855.74 | $855.52 | 0 |
| 11:46 AM | $855.92 | Down $ -0.14 | $856.08 | $855.92 | 0 |
| 11:45 AM | $856.06 | Down $ -0.03 | $856.08 | $855.99 | 0 |
| 11:44 AM | $856.09 | Up $0.11 | $856.09 | $855.82 | 0 |
| 11:43 AM | $855.98 | Down $ -0.27 | $855.98 | $855.84 | 0 |
| 11:42 AM | $856.25 | Up $0.39 | $856.39 | $856.19 | 0 |
| 11:41 AM | $855.86 | Down $ -0.05 | $855.90 | $855.76 | 0 |
| 11:40 AM | $855.91 | Down $ -0.11 | $856.02 | $855.84 | 0 |
| 11:39 AM | $856.02 | Up $0.41 | $856.02 | $855.59 | 0 |
| 11:38 AM | $855.61 | Up $0.00 | $855.61 | $855.55 | 0 |
| 11:37 AM | $855.61 | Up $0.22 | $855.63 | $855.40 | 0 |
| 11:36 AM | $855.39 | Down $ -0.34 | $855.64 | $855.39 | 0 |
| 11:35 AM | $855.73 | Down $ -0.33 | $855.89 | $855.71 | 0 |
| 11:34 AM | $856.06 | Down $ -0.09 | $856.14 | $855.96 | 0 |
| 11:33 AM | $856.15 | Up $0.25 | $856.15 | $855.99 | 0 |
| 11:32 AM | $855.90 | Up $0.36 | $855.90 | $855.65 | 0 |
| 11:31 AM | $855.54 | Down $ -0.09 | $855.61 | $855.54 | 0 |
| 11:30 AM | $855.63 | Down $ -0.28 | $855.79 | $855.61 | 0 |
| 11:29 AM | $855.91 | Down $ -0.50 | $856.22 | $855.91 | 0 |
| 11:28 AM | $856.41 | Down $ -0.23 | $856.63 | $856.41 | 0 |
| 11:27 AM | $856.64 | Up $0.02 | $856.66 | $856.55 | 0 |
| 11:26 AM | $856.62 | Up $0.01 | $856.62 | $856.50 | 0 |
| 11:25 AM | $856.61 | Up $0.08 | $856.67 | $856.56 | 0 |
| 11:24 AM | $856.53 | Down $ -0.06 | $856.86 | $856.53 | 0 |
| 11:23 AM | $856.59 | Down $ -0.22 | $856.81 | $856.59 | 0 |
| 11:22 AM | $856.81 | Down $ -0.05 | $856.89 | $856.76 | 0 |
| 11:21 AM | $856.86 | Down $ -0.16 | $857.00 | $856.85 | 0 |
| 11:20 AM | $857.02 | Down $ -0.52 | $857.51 | $856.97 | 0 |
| 11:19 AM | $857.54 | Up $0.34 | $857.56 | $857.24 | 0 |
| 11:18 AM | $857.20 | Down $ -0.19 | $857.40 | $857.16 | 0 |
| 11:17 AM | $857.39 | Up $0.04 | $857.40 | $857.26 | 0 |
| 11:16 AM | $857.35 | Down $ -0.19 | $857.50 | $857.33 | 0 |
| 11:15 AM | $857.54 | Up $0.00 | $857.54 | $857.32 | 0 |
| 11:14 AM | $857.54 | Down $ -0.21 | $857.61 | $857.54 | 0 |
| 11:13 AM | $857.75 | Down $ -0.27 | $857.93 | $857.70 | 0 |
| 11:12 AM | $858.02 | Down $ -0.24 | $858.23 | $858.02 | 0 |
| 11:11 AM | $858.26 | Down $ -0.26 | $858.58 | $858.26 | 0 |
| 11:10 AM | $858.52 | Up $0.40 | $858.52 | $858.35 | 0 |
| 11:09 AM | $858.12 | Down $ -0.06 | $858.15 | $858.12 | 0 |
| 11:08 AM | $858.18 | Up $0.00 | $858.42 | $858.18 | 0 |
| 11:07 AM | $858.18 | Down $ -0.07 | $858.20 | $858.17 | 0 |
| 11:06 AM | $858.25 | Up $0.14 | $858.27 | $858.09 | 0 |
| 11:05 AM | $858.11 | Up $0.11 | $858.11 | $857.78 | 0 |
| 11:04 AM | $858.00 | Down $ -0.15 | $858.19 | $858.00 | 0 |
| 11:03 AM | $858.15 | Down $ -0.05 | $858.20 | $858.15 | 0 |
| 11:02 AM | $858.20 | Down $ -0.25 | $858.34 | $858.15 | 0 |
| 11:01 AM | $858.45 | Up $0.19 | $858.45 | $858.21 | 0 |
| 11:00 AM | $858.26 | Down $ -0.16 | $858.26 | $858.21 | 0 |
| 10:59 AM | $858.42 | Down $ -0.14 | $858.49 | $858.40 | 0 |
| 10:58 AM | $858.56 | Up $0.03 | $858.57 | $858.53 | 0 |
| 10:57 AM | $858.53 | Down $ -0.97 | $859.35 | $858.53 | 0 |
| 10:56 AM | $859.50 | Up $0.27 | $859.50 | $859.46 | 0 |
| 10:55 AM | $859.23 | Down $ -0.04 | $859.23 | $859.22 | 0 |
| 10:54 AM | $859.27 | Up $0.11 | $859.27 | $859.14 | 0 |
| 10:53 AM | $859.16 | Down $ -0.03 | $859.19 | $859.15 | 0 |
| 10:52 AM | $859.19 | Up $0.11 | $859.19 | $859.04 | 0 |
| 10:51 AM | $859.08 | Down $ -0.03 | $859.14 | $858.95 | 0 |
| 10:50 AM | $859.11 | Down $ -0.14 | $859.35 | $859.11 | 0 |
| 10:49 AM | $859.25 | Down $ -0.35 | $859.38 | $859.22 | 0 |
| 10:48 AM | $859.60 | Up $0.03 | $859.60 | $859.56 | 0 |
| 10:47 AM | $859.57 | Down $ -0.12 | $859.69 | $859.57 | 0 |
| 10:46 AM | $859.69 | Down $ -0.01 | $859.73 | $859.63 | 0 |
| 10:45 AM | $859.70 | Down $ -0.14 | $859.88 | $859.54 | 0 |
| 10:44 AM | $859.84 | Up $0.02 | $859.88 | $859.84 | 0 |
| 10:43 AM | $859.82 | Up $0.19 | $859.82 | $859.48 | 0 |
| 10:42 AM | $859.63 | Down $ -0.07 | $859.63 | $859.51 | 0 |
| 10:41 AM | $859.70 | Down $ -1.26 | $860.97 | $859.70 | 0 |
| 10:40 AM | $860.96 | Up $0.05 | $861.07 | $860.92 | 0 |
| 10:39 AM | $860.91 | Up $2.26 | $860.91 | $859.54 | 0 |
| 10:38 AM | $858.65 | Up $0.22 | $858.65 | $858.45 | 0 |
| 10:37 AM | $858.43 | Down $ -0.20 | $858.60 | $858.43 | 0 |
| 10:36 AM | $858.63 | Up $0.21 | $858.63 | $858.35 | 0 |
| 10:35 AM | $858.42 | Down $ -0.73 | $858.89 | $858.42 | 0 |
| 10:34 AM | $859.15 | Down $ -0.18 | $859.33 | $859.15 | 0 |
| 10:33 AM | $859.33 | Down $ -0.67 | $859.81 | $859.33 | 0 |
| 10:32 AM | $860.00 | Down $ -0.27 | $860.10 | $860.00 | 0 |
| 10:31 AM | $860.27 | Up $0.10 | $860.40 | $860.27 | 0 |
| 10:30 AM | $860.17 | Up $0.25 | $860.17 | $859.93 | 0 |
| 10:29 AM | $859.92 | Down $ -0.26 | $860.14 | $859.91 | 0 |
| 10:28 AM | $860.18 | Down $ -0.10 | $860.27 | $860.16 | 0 |
| 10:27 AM | $860.28 | Down $ -0.34 | $860.58 | $860.27 | 0 |
| 10:26 AM | $860.62 | Down $ -0.18 | $860.67 | $860.58 | 0 |
| 10:25 AM | $860.80 | Up $0.08 | $860.80 | $860.66 | 0 |
| 10:24 AM | $860.72 | Down $ -0.09 | $860.98 | $860.50 | 0 |
| 10:23 AM | $860.81 | Down $ -0.06 | $860.86 | $860.81 | 0 |
| 10:22 AM | $860.87 | Down $ -0.29 | $861.02 | $860.86 | 0 |
| 10:21 AM | $861.16 | Down $ -0.41 | $861.53 | $861.16 | 0 |
| 10:20 AM | $861.57 | Down $ -0.12 | $861.60 | $861.54 | 0 |
| 10:19 AM | $861.69 | Down $ -0.32 | $861.96 | $861.47 | 0 |
| 10:18 AM | $862.01 | Down $ -0.69 | $862.65 | $862.01 | 0 |
| 10:17 AM | $862.70 | Down $ -0.13 | $862.76 | $862.69 | 0 |
| 10:16 AM | $862.83 | Down $ -0.30 | $863.10 | $862.83 | 0 |
| 10:15 AM | $863.13 | Up $0.01 | $863.16 | $863.06 | 0 |
| 10:14 AM | $863.12 | Down $ -0.29 | $863.26 | $863.12 | 0 |
| 10:13 AM | $863.41 | Down $ -1.20 | $864.58 | $863.41 | 0 |
| 10:12 AM | $864.61 | Up $0.14 | $864.69 | $864.51 | 0 |
| 10:11 AM | $864.47 | Down $ -0.09 | $864.55 | $864.43 | 0 |
| 10:10 AM | $864.56 | Up $0.11 | $864.56 | $864.45 | 0 |
| 10:09 AM | $864.45 | Down $ -0.04 | $864.67 | $864.45 | 0 |
| 10:08 AM | $864.49 | Up $0.33 | $864.57 | $864.43 | 0 |
| 10:07 AM | $864.16 | Up $0.06 | $864.18 | $864.13 | 0 |
| 10:06 AM | $864.10 | Down $ -1.49 | $865.61 | $864.10 | 0 |
| 10:05 AM | $865.59 | Up $0.46 | $865.59 | $865.12 | 0 |
| 10:04 AM | $865.13 | Up $0.27 | $865.13 | $864.78 | 0 |
| 10:03 AM | $864.86 | Up $0.15 | $864.94 | $864.71 | 0 |
| 10:02 AM | $864.71 | Up $0.05 | $864.73 | $864.60 | 0 |
| 10:01 AM | $864.66 | Up $0.33 | $864.70 | $864.36 | 0 |
| 10:00 AM | $864.33 | Down $ -0.12 | $864.35 | $864.28 | 0 |
| 09:59 AM | $864.45 | Up $0.18 | $864.45 | $864.30 | 0 |
| 09:58 AM | $864.27 | Up $0.39 | $864.31 | $864.21 | 0 |
| 09:57 AM | $863.88 | Down $ -0.39 | $864.22 | $863.88 | 0 |
| 09:56 AM | $864.27 | Up $0.09 | $864.37 | $864.13 | 0 |
| 09:55 AM | $864.18 | Down $ -0.30 | $864.49 | $864.18 | 0 |
| 09:54 AM | $864.48 | Down $ -0.24 | $864.52 | $864.27 | 0 |
| 09:53 AM | $864.72 | Down $ -0.81 | $865.26 | $864.72 | 0 |
| 09:52 AM | $865.53 | Up $0.07 | $865.53 | $865.33 | 0 |
| 09:51 AM | $865.46 | Down $ -0.94 | $866.11 | $865.43 | 0 |
| 09:50 AM | $866.40 | Down $ -0.14 | $866.75 | $866.40 | 0 |
| 09:49 AM | $866.54 | Up $0.01 | $866.62 | $866.54 | 0 |
| 09:48 AM | $866.53 | Down $ -0.01 | $866.70 | $866.53 | 0 |
| 09:47 AM | $866.54 | Down $ -0.47 | $866.97 | $866.54 | 0 |
| 09:46 AM | $867.01 | Down $ -0.67 | $867.54 | $867.01 | 0 |
| 09:45 AM | $867.68 | Up $0.09 | $867.68 | $867.34 | 0 |
| 09:44 AM | $867.59 | Up $0.99 | $867.59 | $866.87 | 0 |
| 09:43 AM | $866.60 | Down $ -0.50 | $867.35 | $866.60 | 0 |
| 09:42 AM | $867.10 | Down $ -1.13 | $867.82 | $867.10 | 0 |
| 09:41 AM | $868.23 | Down $ -0.48 | $868.83 | $868.23 | 0 |
| 09:40 AM | $868.71 | Up $0.59 | $868.71 | $868.33 | 0 |
| 09:39 AM | $868.12 | Up $0.14 | $868.12 | $867.83 | 0 |
| 09:38 AM | $867.98 | Up $0.04 | $868.00 | $867.64 | 0 |
| 09:37 AM | $867.94 | Up $0.55 | $867.94 | $867.22 | 0 |
| 09:36 AM | $867.39 | Up $0.41 | $867.44 | $866.92 | 0 |
| 09:35 AM | $866.98 | Down $ -0.75 | $867.95 | $866.98 | 0 |
| 09:34 AM | $867.73 | Down $ -0.28 | $867.90 | $867.31 | 0 |
| 09:33 AM | $868.01 | Down $ -0.89 | $868.23 | $868.01 | 0 |
| 09:32 AM | $868.90 | Up $0.33 | $868.90 | $868.02 | 0 |
| 09:31 AM | $868.57 | Down $ -1.85 | $869.01 | $868.29 | 0 |
| 09:30 AM | $870.42 | Down $ -3.61 | $872.07 | $870.42 | 0 |
| Previous close | $874.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $874.03 | $874.79 | $876.44 | $872.50 | 0 |
| 08/10/2026 | $867.76 | $863.22 | $867.95 | $861.66 | 0 |
| 07/10/2026 | $877.17 | $876.07 | $880.12 | $874.00 | 0 |
| 06/10/2026 | $890.12 | $885.95 | $891.59 | $883.28 | 0 |
| 05/10/2026 | $878.58 | $878.09 | $882.46 | $875.77 | 0 |
| 02/10/2026 | $880.57 | $873.02 | $881.28 | $873.02 | 0 |
| 01/10/2026 | $878.78 | $878.74 | $882.38 | $876.09 | 0 |
| 30/09/2026 | $881.90 | $886.49 | $887.11 | $880.78 | 0 |
| 29/09/2026 | $887.36 | $889.34 | $889.89 | $885.74 | 0 |
| 28/09/2026 | $894.24 | $895.36 | $900.86 | $892.90 | 0 |
| 25/09/2026 | $921.01 | $917.59 | $921.39 | $916.41 | 0 |
| 24/09/2026 | $913.91 | $907.43 | $915.16 | $906.39 | 0 |
| 23/09/2026 | $924.73 | $919.91 | $924.73 | $917.21 | 0 |
| 22/09/2026 | $939.80 | $924.81 | $939.80 | $924.81 | 0 |
| 21/09/2026 | $920.03 | $917.80 | $920.05 | $917.47 | 0 |
| 18/09/2026 | $923.07 | $912.16 | $923.07 | $910.95 | 0 |
| 17/09/2026 | $919.61 | $920.44 | $921.52 | $917.39 | 0 |
| 16/09/2026 | $896.10 | $901.10 | $902.70 | $887.16 | 0 |
| 15/09/2026 | $900.98 | $902.61 | $904.42 | $899.72 | 0 |
| 14/09/2026 | $919.87 | $920.67 | $931.75 | $919.13 | 0 |
| 11/09/2026 | $927.86 | $931.98 | $932.95 | $926.85 | 0 |
| 10/09/2026 | $930.88 | $936.76 | $936.92 | $928.60 | 0 |
| 09/09/2026 | $956.98 | $958.54 | $963.12 | $955.25 | 0 |
| 08/09/2026 | $959.64 | $965.43 | $966.79 | $957.69 | 0 |
| 04/09/2026 | $965.40 | $964.70 | $965.99 | $963.04 | 0 |
| 03/09/2026 | $972.00 | $973.07 | $973.50 | $966.83 | 0 |
| 02/09/2026 | $962.50 | $960.79 | $964.17 | $957.07 | 0 |
| 01/09/2026 | $956.66 | $971.07 | $971.07 | $956.01 | 0 |
| 31/08/2026 | $982.51 | $982.99 | $984.70 | $978.91 | 0 |
| 28/08/2026 | $989.16 | $995.95 | $996.19 | $984.09 | 0 |
Graphs are not available, please refer to the detailed table