Quotes and Market Data

S&P/TSX Venture Composite Index

719.24 Down -4.51 (-0.63 %)

Delayed : 2018/09/19 12:29:47

  • Previous close $723.75
  • Opening $724.63
  • Price Bid $712.83
  • Price Ask $729.81
  • Size Bid N/A
  • Size Ask N/A
  • Today High $725.46
  • Today Low $719.24
  • 52 Weeks High $939.66
  • 52 Weeks Low $665.35
  • Volume 53,453,374

Intraday history

Hour Last Change High Low Volume
12:29 PM $719.24 Down $ -0.32 $719.51 $719.24 0
12:28 PM $719.56 Down $ -0.02 $719.64 $719.56 0
12:27 PM $719.58 Up $0.15 $719.74 $719.54 0
12:26 PM $719.43 Down $ -0.02 $719.71 $719.43 0
12:25 PM $719.45 Down $ -0.25 $719.63 $719.45 0
12:24 PM $719.70 Down $ -0.16 $719.86 $719.70 0
12:23 PM $719.86 Down $ -0.15 $720.08 $719.86 0
12:22 PM $720.01 Up $0.07 $720.01 $719.64 0
12:21 PM $719.94 Up $0.12 $719.94 $719.80 0
12:20 PM $719.82 Down $ -0.14 $719.88 $719.71 0
12:19 PM $719.96 Up $0.13 $719.96 $719.65 0
12:18 PM $719.83 Up $0.07 $719.87 $719.83 0
12:17 PM $719.76 Down $ -0.01 $719.76 $719.73 0
12:16 PM $719.77 Down $ -0.43 $720.06 $719.77 0
12:15 PM $720.20 Up $0.07 $720.20 $720.08 0
12:14 PM $720.13 Down $ -0.18 $720.35 $720.13 0
12:13 PM $720.31 Down $ -0.40 $720.63 $720.31 0
12:12 PM $720.71 Down $ -0.23 $720.78 $720.65 0
12:11 PM $720.94 Down $ -0.06 $720.97 $720.89 0
12:10 PM $721.00 Down $ -0.08 $721.11 $721.00 0
12:09 PM $721.08 Down $ -0.16 $721.47 $721.08 0
12:08 PM $721.24 Up $0.26 $721.24 $721.04 0
12:07 PM $720.98 Up $0.23 $721.05 $720.96 0
12:06 PM $720.75 Up $0.24 $720.75 $720.42 0
12:05 PM $720.51 Down $ -0.17 $720.56 $720.51 0
12:04 PM $720.68 Up $0.02 $720.68 $720.54 0
12:03 PM $720.66 Up $0.03 $720.70 $720.52 0
12:02 PM $720.63 Down $ -0.27 $720.87 $720.63 0
12:01 PM $720.90 Down $ -0.25 $721.23 $720.78 0
12:00 PM $721.15 Down $ -0.31 $721.24 $721.15 0
11:59 AM $721.46 Down $ -0.16 $721.66 $721.46 0
11:58 AM $721.62 Up $0.12 $721.62 $721.40 0
11:57 AM $721.50 Down $ -0.18 $721.59 $721.45 0
11:56 AM $721.68 Up $0.25 $721.68 $721.45 0
11:55 AM $721.43 Up $0.18 $721.43 $721.31 0
11:54 AM $721.25 Up $0.39 $721.25 $720.96 0
11:53 AM $720.86 Down $ -0.17 $720.97 $720.86 0
11:52 AM $721.03 Up $0.17 $721.08 $720.92 0
11:51 AM $720.86 Up $0.07 $720.93 $720.82 0
11:50 AM $720.79 Down $ -0.04 $720.89 $720.79 0
11:49 AM $720.83 Up $0.17 $720.83 $720.73 0
11:48 AM $720.66 Up $0.06 $720.71 $720.57 0
11:47 AM $720.60 Down $ -0.06 $720.64 $720.60 0
11:46 AM $720.66 Up $0.14 $720.66 $720.51 0
11:45 AM $720.52 Up $0.06 $720.52 $720.35 0
11:44 AM $720.46 Down $ -0.36 $720.83 $720.46 0
11:43 AM $720.82 Up $0.18 $720.85 $720.69 0
11:42 AM $720.64 Down $ -0.29 $720.88 $720.64 0
11:41 AM $720.93 Up $0.34 $720.93 $720.64 0
11:40 AM $720.59 Down $ -0.31 $721.07 $720.59 0
11:39 AM $720.90 Down $ -0.09 $720.96 $720.89 0
11:38 AM $720.99 Down $ -0.19 $721.04 $720.86 0
11:37 AM $721.18 Up $0.03 $721.23 $721.02 0
11:36 AM $721.15 Up $0.06 $721.23 $721.15 0
11:35 AM $721.09 Up $0.37 $721.10 $720.81 0
11:34 AM $720.72 Down $ -0.20 $720.85 $720.72 0
11:33 AM $720.92 Down $ -0.25 $721.03 $720.81 0
11:32 AM $721.17 Up $0.10 $721.17 $720.92 0
11:31 AM $721.07 Down $ -0.25 $721.25 $721.07 0
11:30 AM $721.32 Down $ -0.21 $721.46 $721.31 0
11:29 AM $721.53 Up $0.07 $721.53 $721.46 0
11:28 AM $721.46 Down $ -0.05 $721.64 $721.46 0
11:27 AM $721.51 Down $ -0.25 $721.78 $721.51 0
11:26 AM $721.76 Up $0.33 $721.78 $721.46 0
11:25 AM $721.43 Up $0.24 $721.43 $721.19 0
11:24 AM $721.19 Up $0.03 $721.19 $720.96 0
11:23 AM $721.16 Up $0.14 $721.16 $720.98 0
11:22 AM $721.02 Down $ -0.37 $721.32 $721.02 0
11:21 AM $721.39 Up $0.03 $721.48 $721.19 0
11:20 AM $721.36 Up $0.00 $721.55 $721.30 0
11:19 AM $721.36 Down $ -0.26 $721.65 $721.36 0
11:18 AM $721.62 Up $0.23 $721.62 $721.40 0
11:17 AM $721.39 Down $ -0.02 $721.46 $721.37 0
11:16 AM $721.41 Down $ -0.11 $721.47 $721.40 0
11:15 AM $721.52 Up $0.27 $721.52 $721.26 0
11:14 AM $721.25 Up $0.07 $721.25 $721.18 0
11:13 AM $721.18 Down $ -0.16 $721.27 $720.98 0
11:12 AM $721.34 Up $0.33 $721.34 $721.10 0
11:11 AM $721.01 Down $ -0.19 $721.24 $720.93 0
11:10 AM $721.20 Down $ -0.19 $721.31 $721.20 0
11:09 AM $721.39 Down $ -0.13 $721.55 $721.38 0
11:08 AM $721.52 Up $0.13 $721.64 $721.52 0
11:07 AM $721.39 Up $0.23 $721.39 $721.18 0
11:06 AM $721.16 Down $ -0.46 $721.64 $721.16 0
11:05 AM $721.62 Down $ -0.41 $722.05 $721.62 0
11:04 AM $722.03 Up $0.14 $722.03 $721.76 0
11:03 AM $721.89 Up $0.14 $722.07 $721.89 0
11:02 AM $721.75 Down $ -0.10 $722.15 $721.75 0
11:01 AM $721.85 Down $ -0.29 $722.15 $721.85 0
11:00 AM $722.14 Down $ -0.15 $722.33 $722.14 0
10:59 AM $722.29 Up $0.14 $722.29 $721.94 0
10:58 AM $722.15 Up $0.14 $722.15 $722.06 0
10:57 AM $722.01 Up $0.24 $722.01 $721.92 0
10:56 AM $721.77 Down $ -0.06 $721.80 $721.64 0
10:55 AM $721.83 Up $0.22 $721.90 $721.61 0
10:54 AM $721.61 Down $ -0.04 $721.89 $721.61 0
10:53 AM $721.65 Down $ -0.18 $721.73 $721.53 0
10:52 AM $721.83 Up $0.49 $721.83 $721.57 0
10:51 AM $721.34 Up $0.10 $721.40 $721.34 0
10:50 AM $721.24 Down $ -0.17 $721.34 $721.24 0
10:49 AM $721.41 Down $ -0.02 $721.52 $721.37 0
10:48 AM $721.43 Down $ -0.21 $721.64 $721.29 0
10:47 AM $721.64 Up $0.24 $721.65 $721.49 0
10:46 AM $721.40 Up $0.27 $721.40 $721.06 0
10:45 AM $721.13 Down $ -0.04 $721.26 $721.10 0
10:44 AM $721.17 Up $0.62 $721.17 $720.67 0
10:43 AM $720.55 Up $0.10 $720.65 $720.55 0
10:42 AM $720.45 Down $ -0.22 $720.74 $720.45 0
10:41 AM $720.67 Down $ -0.17 $720.67 $720.54 0
10:40 AM $720.84 Down $ -0.60 $721.37 $720.84 0
10:39 AM $721.44 Down $ -0.05 $721.47 $721.37 0
10:38 AM $721.49 Up $0.15 $721.49 $721.35 0
10:37 AM $721.34 Up $0.09 $721.52 $721.32 0
10:36 AM $721.25 Down $ -0.30 $721.39 $721.23 0
10:35 AM $721.55 Down $ -0.16 $721.72 $721.55 0
10:34 AM $721.71 Up $0.16 $721.84 $721.69 0
10:33 AM $721.55 Up $0.00 $721.58 $721.54 0
10:32 AM $721.55 Down $ -0.05 $721.57 $721.42 0
10:31 AM $721.60 Up $0.21 $721.60 $721.40 0
10:30 AM $721.39 Up $0.04 $721.42 $721.24 0
10:29 AM $721.35 Down $ -0.13 $721.38 $721.27 0
10:28 AM $721.48 Down $ -0.11 $721.66 $721.46 0
10:27 AM $721.59 Up $0.44 $721.59 $721.26 0
10:26 AM $721.15 Up $0.00 $721.33 $721.03 0
10:25 AM $721.15 Up $0.13 $721.15 $721.07 0
10:24 AM $721.02 Up $0.51 $721.17 $720.82 0
10:23 AM $720.51 Up $0.14 $720.62 $720.37 0
10:22 AM $720.37 Down $ -0.08 $720.65 $720.10 0
10:21 AM $720.45 Down $ -0.05 $720.59 $720.40 0
10:20 AM $720.50 Up $0.22 $720.50 $720.25 0
10:19 AM $720.28 Up $0.06 $720.35 $720.12 0
10:18 AM $720.22 Down $ -0.30 $720.40 $720.22 0
10:17 AM $720.52 Down $ -0.29 $720.73 $720.52 0
10:16 AM $720.81 Up $0.10 $720.81 $720.48 0
10:15 AM $720.71 Down $ -0.34 $720.94 $720.67 0
10:14 AM $721.05 Down $ -0.02 $721.05 $720.87 0
10:13 AM $721.07 Down $ -0.47 $721.29 $720.84 0
10:12 AM $721.54 Up $0.21 $721.54 $721.28 0
10:11 AM $721.33 Down $ -0.22 $721.56 $721.29 0
10:10 AM $721.55 Down $ -0.11 $722.02 $721.55 0
10:09 AM $721.66 Down $ -0.13 $721.90 $721.66 0
10:08 AM $721.79 Down $ -0.11 $721.79 $721.52 0
10:07 AM $721.90 Down $ -0.08 $722.07 $721.90 0
10:06 AM $721.98 Up $0.28 $721.98 $721.63 0
10:05 AM $721.70 Up $0.22 $721.70 $721.51 0
10:04 AM $721.48 Up $0.23 $721.48 $721.22 0
10:03 AM $721.25 Down $ -0.06 $721.33 $721.21 0
10:02 AM $721.31 Down $ -0.48 $721.87 $721.31 0
10:01 AM $721.79 Down $ -0.46 $722.00 $721.79 0
10:00 AM $722.25 Up $0.04 $722.27 $721.99 0
09:59 AM $722.21 Up $0.01 $722.28 $722.16 0
09:58 AM $722.20 Down $ -0.18 $722.42 $722.20 0
09:57 AM $722.38 Down $ -0.18 $722.58 $722.12 0
09:56 AM $722.56 Up $0.48 $722.76 $722.56 0
09:55 AM $722.08 Up $0.10 $722.08 $721.92 0
09:54 AM $721.98 Up $0.26 $721.98 $721.57 0
09:53 AM $721.72 Down $ -0.05 $721.78 $721.72 0
09:52 AM $721.77 Up $0.05 $722.04 $721.67 0
09:51 AM $721.72 Down $ -0.03 $721.80 $721.72 0
09:50 AM $721.75 Up $0.04 $721.75 $721.55 0
09:49 AM $721.71 Down $ -0.10 $721.71 $721.58 0
09:48 AM $721.81 Down $ -0.13 $721.96 $721.81 0
09:47 AM $721.94 Down $ -0.27 $722.13 $721.84 0
09:46 AM $722.21 Down $ -0.17 $722.51 $722.06 0
09:45 AM $722.38 Up $0.18 $722.38 $722.09 0
09:44 AM $722.20 Up $0.44 $722.20 $722.08 0
09:43 AM $721.76 Down $ -0.22 $722.14 $721.76 0
09:42 AM $721.98 Down $ -0.48 $722.61 $721.98 0
09:41 AM $722.46 Down $ -0.51 $723.03 $722.46 0
09:40 AM $722.97 Down $ -0.72 $723.67 $722.76 0
09:39 AM $723.69 Down $ -0.42 $724.06 $723.69 0
09:38 AM $724.11 Down $ -0.26 $724.40 $723.97 0
09:37 AM $724.37 Up $0.19 $724.37 $724.27 0
09:36 AM $724.18 Up $0.34 $724.18 $723.87 0
09:35 AM $723.84 Down $ -0.72 $724.38 $723.84 0
09:34 AM $724.56 Down $ -0.17 $724.74 $724.38 0
09:33 AM $724.73 Up $0.18 $724.73 $724.48 0
09:32 AM $724.55 Down $ -0.06 $724.72 $724.48 0
09:31 AM $724.61 Down $ -0.05 $724.79 $724.30 0
09:30 AM $724.66 Up $0.91 $725.46 $724.63 0
Previous close $723.75

One month history

Date Closing Opening High Low Volume
19/09/2018 $719.40 $721.22 $721.47 $719.02 0
18/09/2018 $723.75 $721.00 $724.39 $720.58 0
17/09/2018 $719.36 $720.27 $721.03 $718.49 0
14/09/2018 $715.16 $714.14 $715.16 $707.39 0
13/09/2018 $714.32 $725.39 $725.55 $712.63 0
12/09/2018 $726.50 $718.36 $726.76 $718.11 0
11/09/2018 $722.20 $717.10 $722.20 $717.03 0
10/09/2018 $718.74 $722.02 $722.27 $718.33 0
07/09/2018 $712.06 $711.26 $712.63 $708.82 0
06/09/2018 $709.56 $710.23 $710.70 $707.58 0
05/09/2018 $713.15 $715.75 $715.99 $711.96 0
04/09/2018 $718.13 $721.12 $721.44 $717.05 0
31/08/2018 $724.71 $725.85 $726.34 $721.99 0
30/08/2018 $720.40 $725.45 $725.99 $718.09 0
29/08/2018 $726.95 $724.74 $727.45 $723.20 0
28/08/2018 $716.79 $711.96 $716.79 $711.63 0
27/08/2018 $716.64 $715.95 $720.58 $715.42 0
24/08/2018 $711.37 $707.41 $711.79 $707.41 0
23/08/2018 $699.81 $697.65 $701.09 $697.18 0
22/08/2018 $698.87 $695.16 $699.08 $694.36 0
21/08/2018 $691.96 $688.62 $692.27 $688.10 0
20/08/2018 $686.48 $684.78 $687.72 $684.78 0
17/08/2018 $678.01 $675.32 $678.24 $673.78 0
16/08/2018 $673.17 $672.77 $675.51 $672.35 0
15/08/2018 $667.88 $666.31 $668.37 $666.24 0
14/08/2018 $673.79 $674.92 $675.09 $672.68 0
13/08/2018 $680.99 $686.45 $686.50 $679.88 0
10/08/2018 $693.75 $696.65 $697.91 $693.75 0
09/08/2018 $699.69 $697.61 $700.40 $697.48 0
08/08/2018 $698.82 $696.71 $698.82 $695.85 0
Graphs are not available, please refer to the detailed table
Back to top