Haut de la page

S&P/TSX Venture Composite Index

604.99 Down -5.57 (-0.92 %)

Delayed : 2019/05/23 12:57:17

  • Previous close $610.56
  • Opening $608.39
  • Price Bid $598.97
  • Price Ask $598.97
  • Size Bid N/A
  • Size Ask N/A
  • Today High $608.43
  • Today Low $604.77
  • 52 Weeks High $787.20
  • 52 Weeks Low $528.53
  • Volume 29,946,405

Intraday history

Hour Last Change High Low Volume
12:57 PM $604.98 Down $ -0.03 $604.99 $604.95 0
12:56 PM $605.01 Down $ -0.01 $605.01 $605.00 0
12:55 PM $605.02 Down $ -0.06 $605.02 $605.01 0
12:54 PM $605.08 Down $ -0.02 $605.08 $604.98 0
12:53 PM $605.10 Up $0.05 $605.10 $605.08 0
12:52 PM $605.05 Down $ -0.13 $605.11 $605.02 0
12:51 PM $605.18 Up $0.02 $605.27 $605.14 0
12:50 PM $605.16 Down $ -0.11 $605.17 $605.12 0
12:49 PM $605.27 Up $0.01 $605.28 $605.27 0
12:48 PM $605.26 Down $ -0.09 $605.34 $605.24 0
12:47 PM $605.35 Up $0.00 $605.35 $605.33 0
12:46 PM $605.35 Down $ -0.04 $605.36 $605.35 0
12:45 PM $605.39 Down $ -0.01 $605.41 $605.39 0
12:44 PM $605.40 Down $ -0.05 $605.45 $605.40 0
12:43 PM $605.45 Down $ -0.11 $605.63 $605.45 0
12:42 PM $605.56 Down $ -0.07 $605.66 $605.56 0
12:41 PM $605.63 Up $0.00 $605.64 $605.63 0
12:40 PM $605.63 Up $0.30 $605.63 $605.33 0
12:39 PM $605.33 Up $0.11 $605.33 $605.33 0
12:38 PM $605.22 Down $ -0.03 $605.25 $605.22 0
12:37 PM $605.25 Down $ -0.03 $605.25 $605.23 0
12:36 PM $605.28 Down $ -0.05 $605.28 $605.24 0
12:35 PM $605.33 Up $0.00 $605.33 $605.31 0
12:34 PM $605.33 Down $ -0.09 $605.41 $605.31 0
12:33 PM $605.42 Up $0.00 $605.42 $605.42 0
12:32 PM $605.42 Down $ -0.15 $605.42 $605.36 0
12:31 PM $605.57 Down $ -0.04 $605.60 $605.57 0
12:30 PM $605.61 Up $0.02 $605.61 $605.52 0
12:29 PM $605.59 Up $0.05 $605.59 $605.46 0
12:28 PM $605.54 Up $0.18 $605.54 $605.36 0
12:27 PM $605.36 Up $0.02 $605.36 $605.34 0
12:26 PM $605.34 Down $ -0.06 $605.36 $605.34 0
12:25 PM $605.40 Up $0.10 $605.44 $605.30 0
12:24 PM $605.30 Down $ -0.02 $605.36 $605.30 0
12:23 PM $605.32 Down $ -0.11 $605.40 $605.32 0
12:22 PM $605.43 Down $ -0.13 $605.51 $605.43 0
12:21 PM $605.56 Up $0.05 $605.56 $605.51 0
12:20 PM $605.51 Up $0.08 $605.57 $605.49 0
12:19 PM $605.43 Up $0.18 $605.43 $605.30 0
12:18 PM $605.25 Down $ -0.11 $605.32 $605.17 0
12:17 PM $605.36 Up $0.23 $605.36 $605.19 0
12:16 PM $605.13 Down $ -0.15 $605.28 $605.13 0
12:15 PM $605.28 Up $0.15 $605.28 $605.16 0
12:14 PM $605.13 Up $0.10 $605.13 $605.04 0
12:13 PM $605.03 Up $0.00 $605.11 $605.02 0
12:12 PM $605.03 Down $ -0.32 $605.39 $605.03 0
12:11 PM $605.35 Up $0.05 $605.37 $605.35 0
12:10 PM $605.30 Down $ -0.02 $605.32 $605.30 0
12:09 PM $605.32 Up $0.08 $605.32 $605.24 0
12:08 PM $605.24 Up $0.03 $605.25 $605.18 0
12:07 PM $605.21 Down $ -0.27 $605.26 $605.18 0
12:06 PM $605.48 Down $ -0.06 $605.54 $605.48 0
12:05 PM $605.54 Down $ -0.14 $605.63 $605.54 0
12:04 PM $605.68 Down $ -0.02 $605.68 $605.62 0
12:03 PM $605.70 Up $0.14 $605.70 $605.57 0
12:02 PM $605.56 Up $0.05 $605.56 $605.55 0
12:01 PM $605.51 Up $0.15 $605.54 $605.46 0
12:00 PM $605.36 Down $ -0.09 $605.38 $605.34 0
11:59 AM $605.45 Down $ -0.27 $605.72 $605.45 0
11:58 AM $605.72 Down $ -0.01 $605.74 $605.71 0
11:57 AM $605.73 Down $ -0.06 $605.81 $605.73 0
11:56 AM $605.79 Down $ -0.04 $605.85 $605.79 0
11:55 AM $605.83 Up $0.17 $605.83 $605.76 0
11:54 AM $605.66 Down $ -0.03 $605.73 $605.66 0
11:53 AM $605.69 Down $ -0.23 $605.82 $605.69 0
11:52 AM $605.92 Up $0.01 $606.05 $605.92 0
11:51 AM $605.91 Down $ -0.08 $606.00 $605.91 0
11:50 AM $605.99 Up $0.02 $606.07 $605.99 0
11:49 AM $605.97 Up $0.05 $605.97 $605.96 0
11:48 AM $605.92 Down $ -0.01 $605.92 $605.87 0
11:47 AM $605.93 Up $0.30 $605.93 $605.82 0
11:46 AM $605.63 Down $ -0.16 $605.71 $605.63 0
11:45 AM $605.79 Down $ -0.06 $605.87 $605.76 0
11:44 AM $605.85 Up $0.04 $605.86 $605.85 0
11:43 AM $605.81 Up $0.00 $605.81 $605.79 0
11:42 AM $605.81 Down $ -0.04 $605.85 $605.77 0
11:41 AM $605.85 Up $0.03 $605.85 $605.79 0
11:40 AM $605.82 Down $ -0.07 $605.92 $605.82 0
11:39 AM $605.89 Down $ -0.01 $605.89 $605.88 0
11:38 AM $605.90 Down $ -0.13 $605.95 $605.90 0
11:37 AM $606.03 Up $0.06 $606.03 $606.00 0
11:36 AM $605.97 Up $0.03 $606.00 $605.91 0
11:35 AM $605.94 Up $0.01 $605.98 $605.86 0
11:34 AM $605.93 Up $0.23 $605.93 $605.83 0
11:33 AM $605.70 Down $ -0.04 $605.70 $605.58 0
11:32 AM $605.74 Up $0.17 $605.74 $605.58 0
11:31 AM $605.57 Up $0.02 $605.63 $605.57 0
11:30 AM $605.55 Down $ -0.06 $605.65 $605.55 0
11:29 AM $605.61 Down $ -0.06 $605.61 $605.53 0
11:28 AM $605.67 Down $ -0.13 $605.80 $605.67 0
11:27 AM $605.80 Down $ -0.05 $605.83 $605.80 0
11:26 AM $605.85 Up $0.04 $605.87 $605.82 0
11:25 AM $605.81 Up $0.38 $605.81 $605.40 0
11:24 AM $605.43 Up $0.00 $605.45 $605.37 0
11:23 AM $605.43 Up $0.14 $605.44 $605.40 0
11:22 AM $605.29 Down $ -0.06 $605.34 $605.29 0
11:21 AM $605.35 Up $0.11 $605.38 $605.32 0
11:20 AM $605.24 Up $0.07 $605.32 $605.23 0
11:19 AM $605.17 Down $ -0.02 $605.19 $605.17 0
11:18 AM $605.19 Up $0.02 $605.19 $605.19 0
11:17 AM $605.17 Up $0.05 $605.18 $605.10 0
11:16 AM $605.12 Up $0.19 $605.12 $604.99 0
11:15 AM $604.93 Down $ -0.02 $604.93 $604.89 0
11:14 AM $604.95 Up $0.08 $604.95 $604.86 0
11:13 AM $604.87 Down $ -0.10 $605.00 $604.81 0
11:12 AM $604.97 Down $ -0.10 $605.11 $604.97 0
11:11 AM $605.07 Up $0.01 $605.07 $605.06 0
11:10 AM $605.06 Down $ -0.13 $605.10 $605.03 0
11:09 AM $605.19 Up $0.10 $605.19 $605.09 0
11:08 AM $605.09 Up $0.09 $605.09 $604.99 0
11:07 AM $605.00 Up $0.14 $605.06 $604.94 0
11:06 AM $604.86 Up $0.00 $604.89 $604.85 0
11:05 AM $604.86 Down $ -0.15 $605.09 $604.86 0
11:04 AM $605.01 Up $0.04 $605.01 $604.89 0
11:03 AM $604.97 Down $ -0.10 $605.04 $604.88 0
11:02 AM $605.07 Down $ -0.05 $605.08 $605.01 0
11:01 AM $605.12 Up $0.07 $605.12 $605.05 0
11:00 AM $605.05 Down $ -0.05 $605.09 $605.05 0
10:59 AM $605.10 Down $ -0.14 $605.22 $605.10 0
10:58 AM $605.24 Up $0.10 $605.26 $605.15 0
10:57 AM $605.14 Up $0.11 $605.14 $605.02 0
10:56 AM $605.03 Down $ -0.09 $605.13 $605.03 0
10:55 AM $605.12 Down $ -0.11 $605.27 $605.12 0
10:54 AM $605.23 Up $0.07 $605.23 $605.10 0
10:53 AM $605.16 Down $ -0.05 $605.16 $605.09 0
10:52 AM $605.21 Up $0.02 $605.28 $605.21 0
10:51 AM $605.19 Down $ -0.18 $605.36 $605.19 0
10:50 AM $605.37 Down $ -0.18 $605.51 $605.37 0
10:49 AM $605.55 Up $0.03 $605.59 $605.54 0
10:48 AM $605.52 Down $ -0.01 $605.52 $605.45 0
10:47 AM $605.53 Up $0.11 $605.53 $605.42 0
10:46 AM $605.42 Up $0.11 $605.42 $605.32 0
10:45 AM $605.31 Down $ -0.12 $605.37 $605.31 0
10:44 AM $605.43 Down $ -0.21 $605.62 $605.43 0
10:43 AM $605.64 Down $ -0.04 $605.73 $605.64 0
10:42 AM $605.68 Up $0.08 $605.71 $605.53 0
10:41 AM $605.60 Up $0.21 $605.60 $605.51 0
10:40 AM $605.39 Up $0.07 $605.39 $605.32 0
10:39 AM $605.32 Down $ -0.08 $605.37 $605.30 0
10:38 AM $605.40 Down $ -0.03 $605.49 $605.40 0
10:37 AM $605.43 Up $0.04 $605.46 $605.32 0
10:36 AM $605.39 Down $ -0.01 $605.39 $605.36 0
10:35 AM $605.40 Up $0.07 $605.40 $605.37 0
10:34 AM $605.33 Up $0.05 $605.38 $605.32 0
10:33 AM $605.28 Up $0.11 $605.30 $605.28 0
10:32 AM $605.17 Up $0.22 $605.17 $604.97 0
10:31 AM $604.95 Down $ -0.22 $605.19 $604.95 0
10:30 AM $605.17 Down $ -0.13 $605.33 $605.17 0
10:29 AM $605.30 Up $0.11 $605.30 $605.23 0
10:28 AM $605.19 Down $ -0.05 $605.19 $605.13 0
10:27 AM $605.24 Up $0.00 $605.24 $605.19 0
10:26 AM $605.24 Up $0.20 $605.24 $605.11 0
10:25 AM $605.04 Down $ -0.04 $605.13 $605.02 0
10:24 AM $605.08 Down $ -0.01 $605.08 $604.95 0
10:23 AM $605.09 Up $0.10 $605.09 $604.98 0
10:22 AM $604.99 Down $ -0.14 $605.15 $604.99 0
10:21 AM $605.13 Down $ -0.19 $605.31 $605.13 0
10:20 AM $605.32 Down $ -0.01 $605.39 $605.32 0
10:19 AM $605.33 Down $ -0.04 $605.43 $605.33 0
10:18 AM $605.37 Down $ -0.02 $605.44 $605.37 0
10:17 AM $605.39 Up $0.02 $605.39 $605.28 0
10:16 AM $605.37 Down $ -0.35 $605.70 $605.37 0
10:15 AM $605.72 Up $0.08 $605.82 $605.72 0
10:14 AM $605.64 Up $0.03 $605.64 $605.52 0
10:13 AM $605.61 Up $0.04 $605.68 $605.58 0
10:12 AM $605.57 Up $0.21 $605.67 $605.57 0
10:11 AM $605.36 Up $0.11 $605.50 $605.30 0
10:10 AM $605.25 Up $0.15 $605.25 $605.18 0
10:09 AM $605.10 Down $ -0.21 $605.23 $605.10 0
10:08 AM $605.31 Down $ -0.39 $605.65 $605.31 0
10:07 AM $605.70 Up $0.27 $605.70 $605.63 0
10:06 AM $605.43 Down $ -0.17 $605.52 $605.39 0
10:05 AM $605.60 Up $0.16 $605.60 $605.51 0
10:04 AM $605.44 Down $ -0.08 $605.51 $605.44 0
10:03 AM $605.52 Up $0.04 $605.52 $605.45 0
10:02 AM $605.48 Up $0.09 $605.50 $605.43 0
10:01 AM $605.39 Up $0.04 $605.39 $605.35 0
10:00 AM $605.35 Up $0.01 $605.46 $605.35 0
09:59 AM $605.34 Down $ -0.09 $605.45 $605.34 0
09:58 AM $605.43 Up $0.07 $605.43 $605.33 0
09:57 AM $605.36 Up $0.18 $605.36 $605.16 0
09:56 AM $605.18 Up $0.38 $605.18 $604.83 0
09:55 AM $604.80 Down $ -0.09 $604.99 $604.80 0
09:54 AM $604.89 Up $0.08 $604.89 $604.77 0
09:53 AM $604.81 Down $ -0.06 $604.87 $604.81 0
09:52 AM $604.87 Down $ -0.14 $604.96 $604.84 0
09:51 AM $605.01 Down $ -0.07 $605.07 $605.01 0
09:50 AM $605.08 Down $ -0.65 $605.62 $605.08 0
09:49 AM $605.73 Down $ -0.22 $605.98 $605.73 0
09:48 AM $605.95 Down $ -0.35 $606.23 $605.95 0
09:47 AM $606.30 Down $ -0.11 $606.30 $606.20 0
09:46 AM $606.41 Up $0.15 $606.46 $606.40 0
09:45 AM $606.26 Up $0.08 $606.26 $606.11 0
09:44 AM $606.18 Up $0.21 $606.18 $606.06 0
09:43 AM $605.97 Up $0.61 $605.97 $605.33 0
09:42 AM $605.36 Down $ -0.03 $605.49 $605.36 0
09:41 AM $605.39 Down $ -0.65 $606.00 $605.39 0
09:40 AM $606.04 Up $0.03 $606.04 $605.98 0
09:39 AM $606.01 Down $ -0.35 $606.17 $605.89 0
09:38 AM $606.36 Down $ -0.04 $606.43 $606.36 0
09:37 AM $606.40 Down $ -0.20 $606.61 $606.40 0
09:36 AM $606.60 Down $ -0.46 $606.95 $606.60 0
09:35 AM $607.06 Down $ -0.04 $607.21 $607.06 0
09:34 AM $607.10 Up $0.00 $607.10 $606.98 0
09:33 AM $607.10 Down $ -0.63 $607.62 $607.10 0
09:32 AM $607.73 Down $ -0.51 $608.17 $607.73 0
09:31 AM $608.24 Up $0.02 $608.43 $608.24 0
09:30 AM $608.22 Down $ -2.34 $608.39 $608.22 0
Previous close $610.56

One month history

Date Closing Opening High Low Volume
23/05/2019 $604.51 $605.34 $605.70 $604.46 0
22/05/2019 $610.56 $612.63 $613.80 $610.53 0
21/05/2019 $612.41 $611.45 $613.31 $610.86 0
17/05/2019 $609.15 $608.94 $609.15 $607.98 0
16/05/2019 $608.18 $606.76 $608.65 $606.36 0
15/05/2019 $607.54 $608.12 $608.17 $602.73 0
14/05/2019 $600.79 $599.40 $601.28 $599.15 0
13/05/2019 $596.19 $595.46 $597.16 $593.06 0
10/05/2019 $599.48 $593.39 $599.48 $592.91 0
09/05/2019 $592.11 $593.55 $593.77 $591.48 0
08/05/2019 $598.25 $600.30 $600.52 $597.94 0
07/05/2019 $599.23 $601.65 $601.89 $598.59 0
06/05/2019 $603.62 $603.72 $604.31 $602.48 0
03/05/2019 $606.42 $605.14 $606.42 $604.58 0
02/05/2019 $601.28 $598.99 $601.30 $598.50 0
01/05/2019 $609.91 $610.16 $611.27 $608.58 0
30/04/2019 $611.32 $611.15 $611.92 $609.65 0
29/04/2019 $612.07 $611.12 $612.60 $609.64 0
26/04/2019 $610.69 $608.82 $611.06 $608.38 0
25/04/2019 $608.87 $609.36 $610.25 $608.36 0
24/04/2019 $608.24 $608.35 $610.49 $608.04 0
23/04/2019 $608.48 $607.74 $609.31 $607.63 0
22/04/2019 $610.55 $610.22 $610.59 $608.53 0
18/04/2019 $609.21 $609.86 $610.35 $607.98 0
17/04/2019 $610.05 $610.79 $610.97 $609.84 0
16/04/2019 $609.97 $615.61 $615.95 $609.85 0
15/04/2019 $618.82 $620.45 $620.70 $618.08 0
12/04/2019 $625.64 $624.14 $625.64 $623.47 0
11/04/2019 $624.41 $626.46 $626.60 $622.50 0
10/04/2019 $629.09 $628.41 $630.10 $627.51 0
Graphs are not available, please refer to the detailed table