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