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