S&P/TSX Venture Composite Index
868.48 Down -7.02 (-0.81 %)
Delayed : 2026/07/31 12:05:16
- Previous close $875.50
- Opening $874.93
- Today High $875.50
- Today Low $864.17
- Price Bid $863.30
- Price Ask $863.30
- 52 Weeks High $1,177.21
- 52 Weeks Low $756.77
- Size Bid N/A
- Size Ask N/A
- Volume 18,615,966
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:05 PM | $868.47 | Down $ -0.08 | $868.52 | $868.47 | 0 |
| 12:04 PM | $868.55 | Up $0.53 | $868.55 | $868.02 | 0 |
| 12:03 PM | $868.02 | Up $0.03 | $868.03 | $868.00 | 0 |
| 12:02 PM | $867.99 | Down $ -0.17 | $868.26 | $867.99 | 0 |
| 12:01 PM | $868.16 | Up $0.21 | $868.19 | $868.06 | 0 |
| 12:00 PM | $867.95 | Up $0.61 | $868.05 | $867.34 | 0 |
| 11:59 AM | $867.34 | Down $ -0.06 | $867.37 | $867.25 | 0 |
| 11:58 AM | $867.40 | Down $ -0.24 | $867.44 | $867.40 | 0 |
| 11:57 AM | $867.64 | Up $0.03 | $867.71 | $867.61 | 0 |
| 11:56 AM | $867.61 | Up $0.09 | $867.71 | $867.61 | 0 |
| 11:55 AM | $867.52 | Up $0.00 | $867.52 | $867.50 | 0 |
| 11:54 AM | $867.52 | Up $0.06 | $867.52 | $867.48 | 0 |
| 11:53 AM | $867.46 | Up $0.39 | $867.46 | $867.27 | 0 |
| 11:52 AM | $867.07 | Down $ -0.09 | $867.26 | $867.07 | 0 |
| 11:51 AM | $867.16 | Up $0.37 | $867.16 | $866.91 | 0 |
| 11:50 AM | $866.79 | Down $ -0.14 | $866.93 | $866.76 | 0 |
| 11:49 AM | $866.93 | Down $ -0.26 | $867.05 | $866.93 | 0 |
| 11:48 AM | $867.19 | Down $ -0.09 | $867.21 | $867.19 | 0 |
| 11:47 AM | $867.28 | Up $0.05 | $867.44 | $867.20 | 0 |
| 11:46 AM | $867.23 | Down $ -0.27 | $867.38 | $867.23 | 0 |
| 11:45 AM | $867.50 | Up $0.23 | $867.50 | $867.15 | 0 |
| 11:44 AM | $867.27 | Up $0.00 | $867.27 | $867.17 | 0 |
| 11:43 AM | $867.27 | Down $ -0.19 | $867.27 | $867.23 | 0 |
| 11:42 AM | $867.46 | Up $0.66 | $867.46 | $867.01 | 0 |
| 11:41 AM | $866.80 | Down $ -0.33 | $867.17 | $866.80 | 0 |
| 11:40 AM | $867.13 | Up $0.12 | $867.13 | $867.01 | 0 |
| 11:39 AM | $867.01 | Up $0.10 | $867.01 | $866.89 | 0 |
| 11:38 AM | $866.91 | Up $0.01 | $867.07 | $866.91 | 0 |
| 11:37 AM | $866.90 | Up $0.09 | $867.03 | $866.80 | 0 |
| 11:36 AM | $866.81 | Up $0.03 | $867.01 | $866.81 | 0 |
| 11:35 AM | $866.78 | Down $ -0.12 | $866.88 | $866.78 | 0 |
| 11:34 AM | $866.90 | Up $0.14 | $866.90 | $866.76 | 0 |
| 11:33 AM | $866.76 | Down $ -0.61 | $867.42 | $866.76 | 0 |
| 11:32 AM | $867.37 | Down $ -0.13 | $867.39 | $867.37 | 0 |
| 11:31 AM | $867.50 | Down $ -0.26 | $867.78 | $867.50 | 0 |
| 11:30 AM | $867.76 | Down $ -0.39 | $868.21 | $867.76 | 0 |
| 11:29 AM | $868.15 | Down $ -0.21 | $868.31 | $868.15 | 0 |
| 11:28 AM | $868.36 | Down $ -0.15 | $868.51 | $868.36 | 0 |
| 11:27 AM | $868.51 | Up $0.11 | $868.51 | $868.44 | 0 |
| 11:26 AM | $868.40 | Down $ -0.38 | $868.74 | $868.40 | 0 |
| 11:25 AM | $868.78 | Down $ -0.38 | $869.00 | $868.78 | 0 |
| 11:24 AM | $869.16 | Up $0.07 | $869.16 | $869.02 | 0 |
| 11:23 AM | $869.09 | Up $0.06 | $869.09 | $869.05 | 0 |
| 11:22 AM | $869.03 | Down $ -0.28 | $869.14 | $869.03 | 0 |
| 11:21 AM | $869.31 | Down $ -0.52 | $869.51 | $869.31 | 0 |
| 11:20 AM | $869.83 | Down $ -0.02 | $869.85 | $869.79 | 0 |
| 11:19 AM | $869.85 | Down $ -0.09 | $869.89 | $869.83 | 0 |
| 11:18 AM | $869.94 | Up $0.81 | $869.94 | $869.71 | 0 |
| 11:17 AM | $869.13 | Down $ -0.61 | $869.38 | $869.13 | 0 |
| 11:16 AM | $869.74 | Down $ -0.15 | $869.90 | $869.74 | 0 |
| 11:15 AM | $869.89 | Up $0.66 | $869.89 | $869.22 | 0 |
| 11:14 AM | $869.23 | Down $ -0.05 | $869.24 | $869.17 | 0 |
| 11:13 AM | $869.28 | Down $ -0.07 | $869.34 | $869.23 | 0 |
| 11:12 AM | $869.35 | Down $ -0.34 | $869.73 | $869.35 | 0 |
| 11:11 AM | $869.69 | Down $ -0.28 | $869.96 | $869.69 | 0 |
| 11:10 AM | $869.97 | Down $ -0.01 | $869.98 | $869.97 | 0 |
| 11:09 AM | $869.98 | Down $ -0.47 | $870.22 | $869.98 | 0 |
| 11:08 AM | $870.45 | Up $0.48 | $870.45 | $870.21 | 0 |
| 11:07 AM | $869.97 | Down $ -0.13 | $870.04 | $869.94 | 0 |
| 11:06 AM | $870.10 | Down $ -0.67 | $870.59 | $870.10 | 0 |
| 11:05 AM | $870.77 | Up $0.53 | $870.77 | $870.33 | 0 |
| 11:04 AM | $870.24 | Down $ -0.58 | $870.95 | $870.24 | 0 |
| 11:03 AM | $870.82 | Up $0.14 | $870.86 | $870.82 | 0 |
| 11:02 AM | $870.68 | Down $ -0.33 | $871.03 | $870.68 | 0 |
| 11:01 AM | $871.01 | Down $ -0.26 | $871.31 | $870.99 | 0 |
| 11:00 AM | $871.27 | Down $ -0.02 | $871.34 | $871.22 | 0 |
| 10:59 AM | $871.29 | Up $0.43 | $871.29 | $870.92 | 0 |
| 10:58 AM | $870.86 | Up $0.29 | $870.86 | $870.56 | 0 |
| 10:57 AM | $870.57 | Up $0.24 | $870.57 | $870.36 | 0 |
| 10:56 AM | $870.33 | Down $ -0.14 | $870.33 | $870.06 | 0 |
| 10:55 AM | $870.47 | Down $ -0.69 | $870.81 | $870.47 | 0 |
| 10:54 AM | $871.16 | Up $0.26 | $871.30 | $870.89 | 0 |
| 10:53 AM | $870.90 | Up $0.60 | $870.90 | $870.13 | 0 |
| 10:52 AM | $870.30 | Up $0.27 | $870.58 | $870.09 | 0 |
| 10:51 AM | $870.03 | Up $0.20 | $870.32 | $869.94 | 0 |
| 10:50 AM | $869.83 | Up $0.20 | $869.83 | $869.81 | 0 |
| 10:49 AM | $869.63 | Up $1.18 | $869.63 | $868.44 | 0 |
| 10:48 AM | $868.45 | Up $0.14 | $868.51 | $868.37 | 0 |
| 10:47 AM | $868.31 | Up $0.36 | $868.31 | $868.05 | 0 |
| 10:46 AM | $867.95 | Up $0.34 | $867.95 | $867.75 | 0 |
| 10:45 AM | $867.61 | Up $0.06 | $867.61 | $867.51 | 0 |
| 10:44 AM | $867.55 | Up $0.03 | $867.55 | $867.51 | 0 |
| 10:43 AM | $867.52 | Up $0.22 | $867.55 | $867.46 | 0 |
| 10:42 AM | $867.30 | Down $ -0.01 | $867.41 | $867.30 | 0 |
| 10:41 AM | $867.31 | Down $ -0.10 | $867.42 | $867.31 | 0 |
| 10:40 AM | $867.41 | Down $ -0.14 | $867.61 | $867.41 | 0 |
| 10:39 AM | $867.55 | Down $ -0.12 | $867.66 | $867.54 | 0 |
| 10:38 AM | $867.67 | Up $0.05 | $867.72 | $867.63 | 0 |
| 10:37 AM | $867.62 | Up $1.20 | $867.62 | $867.03 | 0 |
| 10:36 AM | $866.42 | Up $0.25 | $866.42 | $866.33 | 0 |
| 10:35 AM | $866.17 | Down $ -0.10 | $866.27 | $866.17 | 0 |
| 10:34 AM | $866.27 | Down $ -0.34 | $866.51 | $866.27 | 0 |
| 10:33 AM | $866.61 | Up $0.31 | $866.61 | $866.24 | 0 |
| 10:32 AM | $866.30 | Up $0.05 | $866.30 | $866.09 | 0 |
| 10:31 AM | $866.25 | Up $0.17 | $866.25 | $866.19 | 0 |
| 10:30 AM | $866.08 | Down $ -0.23 | $866.31 | $866.00 | 0 |
| 10:29 AM | $866.31 | Up $0.41 | $866.31 | $865.86 | 0 |
| 10:28 AM | $865.90 | Down $ -0.13 | $866.09 | $865.85 | 0 |
| 10:27 AM | $866.03 | Up $0.35 | $866.03 | $865.62 | 0 |
| 10:26 AM | $865.68 | Up $0.27 | $865.68 | $865.41 | 0 |
| 10:25 AM | $865.41 | Down $ -0.21 | $865.57 | $865.41 | 0 |
| 10:24 AM | $865.62 | Down $ -0.37 | $866.01 | $865.57 | 0 |
| 10:23 AM | $865.99 | Up $0.05 | $866.00 | $865.98 | 0 |
| 10:22 AM | $865.94 | Up $0.10 | $865.94 | $865.76 | 0 |
| 10:21 AM | $865.84 | Up $0.77 | $865.87 | $865.64 | 0 |
| 10:20 AM | $865.07 | Up $0.00 | $865.26 | $865.05 | 0 |
| 10:19 AM | $865.07 | Up $0.77 | $865.33 | $864.70 | 0 |
| 10:18 AM | $864.30 | Down $ -0.78 | $864.83 | $864.17 | 0 |
| 10:17 AM | $865.08 | Up $0.01 | $865.16 | $865.02 | 0 |
| 10:16 AM | $865.07 | Down $ -0.01 | $865.30 | $865.07 | 0 |
| 10:15 AM | $865.08 | Down $ -0.17 | $865.22 | $865.08 | 0 |
| 10:14 AM | $865.25 | Up $0.03 | $865.57 | $865.25 | 0 |
| 10:13 AM | $865.22 | Down $ -0.58 | $865.84 | $865.22 | 0 |
| 10:12 AM | $865.80 | Down $ -0.05 | $865.91 | $865.80 | 0 |
| 10:11 AM | $865.85 | Down $ -0.27 | $866.37 | $865.85 | 0 |
| 10:10 AM | $866.12 | Down $ -0.22 | $866.54 | $866.12 | 0 |
| 10:09 AM | $866.34 | Down $ -0.50 | $866.68 | $866.32 | 0 |
| 10:08 AM | $866.84 | Down $ -1.03 | $867.38 | $866.84 | 0 |
| 10:07 AM | $867.87 | Down $ -1.41 | $869.22 | $867.87 | 0 |
| 10:06 AM | $869.28 | Down $ -0.25 | $869.47 | $869.28 | 0 |
| 10:05 AM | $869.53 | Down $ -0.08 | $869.81 | $869.53 | 0 |
| 10:04 AM | $869.61 | Down $ -0.09 | $869.75 | $869.61 | 0 |
| 10:03 AM | $869.70 | Up $0.18 | $869.70 | $869.52 | 0 |
| 10:02 AM | $869.52 | Down $ -0.08 | $869.75 | $869.50 | 0 |
| 10:01 AM | $869.60 | Up $0.10 | $869.77 | $869.53 | 0 |
| 10:00 AM | $869.50 | Up $0.04 | $869.71 | $869.50 | 0 |
| 09:59 AM | $869.46 | Down $ -0.07 | $869.71 | $869.46 | 0 |
| 09:58 AM | $869.53 | Up $0.18 | $869.53 | $869.18 | 0 |
| 09:57 AM | $869.35 | Up $0.53 | $869.35 | $869.19 | 0 |
| 09:56 AM | $868.82 | Up $0.38 | $868.82 | $868.58 | 0 |
| 09:55 AM | $868.44 | Up $0.37 | $868.44 | $867.78 | 0 |
| 09:54 AM | $868.07 | Down $ -0.69 | $868.49 | $868.07 | 0 |
| 09:53 AM | $868.76 | Down $ -0.56 | $869.22 | $868.64 | 0 |
| 09:52 AM | $869.32 | Up $0.31 | $869.32 | $869.02 | 0 |
| 09:51 AM | $869.01 | Down $ -0.88 | $869.31 | $869.01 | 0 |
| 09:50 AM | $869.89 | Up $0.00 | $870.17 | $869.88 | 0 |
| 09:49 AM | $869.89 | Up $0.24 | $869.89 | $869.56 | 0 |
| 09:48 AM | $869.65 | Down $ -0.24 | $869.87 | $869.58 | 0 |
| 09:47 AM | $869.89 | Down $ -0.06 | $870.10 | $869.34 | 0 |
| 09:46 AM | $869.95 | Up $0.30 | $869.95 | $869.61 | 0 |
| 09:45 AM | $869.65 | Down $ -1.12 | $870.82 | $869.65 | 0 |
| 09:44 AM | $870.77 | Down $ -0.16 | $871.35 | $870.77 | 0 |
| 09:43 AM | $870.93 | Up $2.00 | $870.93 | $869.06 | 0 |
| 09:42 AM | $868.93 | Up $0.48 | $869.00 | $868.40 | 0 |
| 09:41 AM | $868.45 | Down $ -0.15 | $868.94 | $868.45 | 0 |
| 09:40 AM | $868.60 | Down $ -0.53 | $869.13 | $868.60 | 0 |
| 09:39 AM | $869.13 | Down $ -0.69 | $869.71 | $869.13 | 0 |
| 09:38 AM | $869.82 | Up $0.05 | $869.82 | $869.65 | 0 |
| 09:37 AM | $869.77 | Down $ -1.22 | $870.90 | $869.77 | 0 |
| 09:36 AM | $870.99 | Down $ -2.79 | $873.20 | $870.99 | 0 |
| 09:35 AM | $873.78 | Down $ -0.38 | $874.05 | $873.78 | 0 |
| 09:34 AM | $874.16 | Up $0.16 | $874.20 | $873.90 | 0 |
| 09:33 AM | $874.00 | Up $0.24 | $874.00 | $873.62 | 0 |
| 09:32 AM | $873.76 | Down $ -0.60 | $874.03 | $873.76 | 0 |
| 09:31 AM | $874.36 | Down $ -0.89 | $874.98 | $874.36 | 0 |
| 09:30 AM | $875.25 | Down $ -0.25 | $875.50 | $874.93 | 0 |
| Previous close | $875.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/07/2026 | $875.50 | $872.17 | $876.51 | $870.20 | 0 |
| 29/07/2026 | $858.56 | $852.91 | $875.58 | $851.87 | 0 |
| 28/07/2026 | $867.06 | $868.21 | $869.45 | $862.70 | 0 |
| 27/07/2026 | $887.73 | $875.54 | $888.52 | $875.54 | 0 |
| 24/07/2026 | $868.62 | $874.53 | $876.84 | $867.75 | 0 |
| 23/07/2026 | $874.09 | $867.36 | $874.09 | $866.35 | 0 |
| 22/07/2026 | $881.35 | $891.23 | $891.55 | $878.63 | 0 |
| 21/07/2026 | $873.07 | $870.26 | $873.44 | $869.64 | 0 |
| 20/07/2026 | $849.77 | $846.41 | $853.58 | $846.25 | 0 |
| 17/07/2026 | $854.89 | $858.03 | $861.84 | $854.01 | 0 |
| 16/07/2026 | $854.37 | $853.56 | $855.07 | $847.66 | 0 |
| 15/07/2026 | $877.79 | $876.83 | $882.45 | $869.92 | 0 |
| 14/07/2026 | $891.70 | $889.86 | $891.70 | $886.70 | 0 |
| 13/07/2026 | $881.28 | $884.73 | $885.46 | $875.71 | 0 |
| 10/07/2026 | $905.98 | $899.44 | $906.07 | $899.44 | 0 |
| 09/07/2026 | $898.34 | $897.70 | $901.83 | $896.20 | 0 |
| 08/07/2026 | $886.58 | $876.77 | $887.06 | $876.77 | 0 |
| 07/07/2026 | $893.12 | $896.82 | $901.16 | $890.39 | 0 |
| 06/07/2026 | $924.21 | $925.28 | $925.77 | $919.93 | 0 |
| 03/07/2026 | $938.28 | $935.96 | $939.03 | $935.10 | 0 |
| 02/07/2026 | $914.38 | $909.95 | $914.38 | $903.72 | 0 |
| 30/06/2026 | $896.90 | $893.57 | $900.15 | $892.58 | 0 |
| 29/06/2026 | $891.09 | $887.39 | $892.71 | $886.87 | 0 |
| 26/06/2026 | $895.84 | $905.10 | $905.30 | $895.84 | 0 |
| 25/06/2026 | $895.38 | $901.41 | $903.09 | $894.11 | 0 |
| 24/06/2026 | $897.95 | $906.98 | $908.38 | $891.95 | 0 |
| 23/06/2026 | $922.66 | $928.25 | $936.33 | $921.93 | 0 |
| 22/06/2026 | $948.54 | $949.59 | $952.85 | $946.47 | 0 |
| 19/06/2026 | $954.71 | $953.31 | $955.90 | $952.80 | 0 |
| 18/06/2026 | $962.89 | $956.62 | $964.73 | $954.29 | 0 |
Graphs are not available, please refer to the detailed table