S&P/TSX Venture Composite Index

614.41 Down -1.93 (-0.31 %)

Delayed : 2025/01/20 13:39:31

  • Previous close $616.34
  • Opening $619.45
  • Today High $619.52
  • Today Low $614.38
  • Price Bid $610.29
  • Price Ask $610.29
  • 52 Weeks High $627.31
  • 52 Weeks Low $533.73
  • Size Bid N/A
  • Size Ask N/A
  • Volume 18,794,638

Intraday history

Hour Last Change High Low Volume
01:39 PM $614.41 Down $ -0.04 $614.41 $614.38 0
01:38 PM $614.45 Down $ -0.03 $614.48 $614.45 0
01:37 PM $614.48 Down $ -0.06 $614.54 $614.48 0
01:36 PM $614.54 Down $ -0.03 $614.54 $614.54 0
01:35 PM $614.57 Down $ -0.03 $614.62 $614.57 0
01:34 PM $614.60 Up $0.01 $614.60 $614.57 0
01:33 PM $614.59 Up $0.06 $614.62 $614.53 0
01:32 PM $614.53 Down $ -0.21 $614.74 $614.53 0
01:31 PM $614.74 Down $ -0.10 $614.83 $614.74 0
01:30 PM $614.84 Down $ -0.14 $614.90 $614.84 0
01:29 PM $614.98 Up $0.00 $614.98 $614.98 0
01:28 PM $614.98 Up $0.07 $614.98 $614.91 0
01:27 PM $614.91 Up $0.02 $614.91 $614.89 0
01:26 PM $614.89 Down $ -0.05 $614.94 $614.89 0
01:25 PM $614.94 Down $ -0.04 $614.98 $614.94 0
01:24 PM $614.98 Down $ -0.03 $615.03 $614.98 0
01:23 PM $615.01 Up $0.02 $615.04 $614.99 0
01:22 PM $614.99 Down $ -0.05 $615.04 $614.98 0
01:21 PM $615.04 Down $ -0.03 $615.15 $615.04 0
01:20 PM $615.07 Down $ -0.03 $615.07 $615.07 0
01:19 PM $615.10 Up $0.00 $615.10 $615.10 0
01:18 PM $615.10 Down $ -0.09 $615.16 $615.10 0
01:17 PM $615.19 Up $0.04 $615.19 $615.15 0
01:16 PM $615.15 Up $0.16 $615.15 $614.98 0
01:15 PM $614.99 Up $0.16 $614.99 $614.86 0
01:14 PM $614.83 Down $ -0.12 $614.97 $614.83 0
01:13 PM $614.95 Up $0.03 $614.95 $614.92 0
01:12 PM $614.92 Down $ -0.22 $615.14 $614.92 0
01:11 PM $615.14 Up $0.03 $615.20 $615.07 0
01:10 PM $615.11 Up $0.00 $615.11 $615.11 0
01:09 PM $615.11 Down $ -0.08 $615.19 $615.11 0
01:08 PM $615.19 Down $ -0.15 $615.33 $615.19 0
01:07 PM $615.34 Up $0.15 $615.35 $615.21 0
01:06 PM $615.19 Down $ -0.10 $615.29 $615.19 0
01:05 PM $615.29 Down $ -0.06 $615.35 $615.29 0
01:04 PM $615.35 Up $0.06 $615.35 $615.35 0
01:03 PM $615.29 Down $ -0.16 $615.52 $615.29 0
01:02 PM $615.45 Up $0.09 $615.45 $615.36 0
01:01 PM $615.36 Down $ -0.04 $615.40 $615.36 0
01:00 PM $615.40 Up $0.04 $615.40 $615.36 0
12:59 PM $615.36 Down $ -0.04 $615.36 $615.32 0
12:58 PM $615.40 Down $ -0.03 $615.43 $615.39 0
12:57 PM $615.43 Up $0.00 $615.43 $615.43 0
12:56 PM $615.43 Down $ -0.08 $615.49 $615.43 0
12:55 PM $615.51 Down $ -0.09 $615.60 $615.51 0
12:54 PM $615.60 Up $0.07 $615.60 $615.53 0
12:53 PM $615.53 Up $0.06 $615.53 $615.47 0
12:52 PM $615.47 Up $0.07 $615.47 $615.40 0
12:51 PM $615.40 Up $0.05 $615.40 $615.35 0
12:50 PM $615.35 Up $0.08 $615.35 $615.27 0
12:49 PM $615.27 Down $ -0.03 $615.30 $615.25 0
12:48 PM $615.30 Down $ -0.18 $615.48 $615.30 0
12:47 PM $615.48 Up $0.00 $615.48 $615.44 0
12:46 PM $615.48 Up $0.14 $615.48 $615.31 0
12:45 PM $615.34 Down $ -0.04 $615.38 $615.32 0
12:44 PM $615.38 Down $ -0.04 $615.42 $615.35 0
12:43 PM $615.42 Down $ -0.09 $615.51 $615.42 0
12:42 PM $615.51 Down $ -0.03 $615.51 $615.45 0
12:41 PM $615.54 Up $0.06 $615.57 $615.48 0
12:40 PM $615.48 Up $0.07 $615.48 $615.41 0
12:39 PM $615.41 Down $ -0.21 $615.62 $615.41 0
12:38 PM $615.62 Down $ -0.07 $615.66 $615.62 0
12:37 PM $615.69 Down $ -0.01 $615.75 $615.69 0
12:36 PM $615.70 Up $0.06 $615.70 $615.63 0
12:35 PM $615.64 Up $0.13 $615.64 $615.61 0
12:34 PM $615.51 Down $ -0.09 $615.51 $615.45 0
12:33 PM $615.60 Up $0.00 $615.60 $615.51 0
12:32 PM $615.60 Down $ -0.06 $615.66 $615.60 0
12:31 PM $615.66 Up $0.03 $615.67 $615.66 0
12:30 PM $615.63 Up $0.05 $615.63 $615.58 0
12:29 PM $615.58 Down $ -0.06 $615.64 $615.58 0
12:28 PM $615.64 Down $ -0.06 $615.70 $615.64 0
12:27 PM $615.70 Down $ -0.03 $615.90 $615.58 0
12:26 PM $615.73 Down $ -0.24 $615.96 $615.73 0
12:25 PM $615.97 Down $ -0.04 $616.04 $615.97 0
12:24 PM $616.01 Down $ -0.02 $616.01 $616.00 0
12:23 PM $616.03 Down $ -0.15 $616.16 $616.03 0
12:22 PM $616.18 Up $0.04 $616.18 $616.12 0
12:21 PM $616.14 Up $0.00 $616.14 $616.14 0
12:20 PM $616.14 Up $0.05 $616.17 $616.07 0
12:19 PM $616.09 Down $ -0.03 $616.10 $616.09 0
12:18 PM $616.12 Down $ -0.03 $616.18 $616.12 0
12:17 PM $616.15 Up $0.10 $616.21 $616.03 0
12:16 PM $616.05 Down $ -0.05 $616.10 $616.05 0
12:15 PM $616.10 Down $ -0.01 $616.14 $616.10 0
12:14 PM $616.11 Down $ -0.06 $616.22 $616.11 0
12:13 PM $616.17 Up $0.14 $616.20 $616.14 0
12:12 PM $616.03 Down $ -0.12 $616.12 $616.03 0
12:11 PM $616.15 Up $0.08 $616.15 $616.08 0
12:10 PM $616.07 Up $0.15 $616.07 $616.01 0
12:09 PM $615.92 Up $0.09 $615.92 $615.85 0
12:08 PM $615.83 Up $0.01 $615.83 $615.72 0
12:07 PM $615.82 Down $ -0.01 $615.91 $615.82 0
12:06 PM $615.83 Down $ -0.27 $616.07 $615.83 0
12:05 PM $616.10 Down $ -0.11 $616.23 $616.10 0
12:04 PM $616.21 Down $ -0.11 $616.29 $616.21 0
12:03 PM $616.32 Up $0.08 $616.32 $616.28 0
12:02 PM $616.24 Down $ -0.05 $616.30 $616.24 0
12:01 PM $616.29 Up $0.12 $616.29 $616.16 0
12:00 PM $616.17 Up $0.03 $616.17 $616.03 0
11:59 AM $616.14 Up $0.08 $616.14 $615.98 0
11:58 AM $616.06 Down $ -0.08 $616.14 $616.06 0
11:57 AM $616.14 Down $ -0.08 $616.23 $616.14 0
11:56 AM $616.22 Up $0.05 $616.22 $616.18 0
11:55 AM $616.17 Down $ -0.02 $616.17 $616.17 0
11:54 AM $616.19 Down $ -0.04 $616.22 $616.17 0
11:53 AM $616.23 Down $ -0.06 $616.23 $616.20 0
11:52 AM $616.29 Down $ -0.09 $616.32 $616.29 0
11:51 AM $616.38 Up $0.08 $616.39 $616.30 0
11:50 AM $616.30 Down $ -0.06 $616.36 $616.24 0
11:49 AM $616.36 Up $0.00 $616.36 $616.33 0
11:48 AM $616.36 Up $0.09 $616.36 $616.34 0
11:47 AM $616.27 Up $0.12 $616.27 $616.15 0
11:46 AM $616.15 Down $ -0.09 $616.21 $616.15 0
11:45 AM $616.24 Down $ -0.03 $616.27 $616.24 0
11:44 AM $616.27 Down $ -0.11 $616.35 $616.27 0
11:43 AM $616.38 Down $ -0.11 $616.45 $616.35 0
11:42 AM $616.49 Up $0.02 $616.49 $616.44 0
11:41 AM $616.47 Down $ -0.04 $616.48 $616.42 0
11:40 AM $616.51 Up $0.27 $616.51 $616.29 0
11:39 AM $616.24 Up $0.10 $616.26 $616.23 0
11:38 AM $616.14 Down $ -0.16 $616.17 $616.14 0
11:37 AM $616.30 Down $ -0.03 $616.36 $616.30 0
11:36 AM $616.33 Down $ -0.02 $616.41 $616.33 0
11:35 AM $616.35 Up $0.10 $616.35 $616.25 0
11:34 AM $616.25 Down $ -0.09 $616.34 $616.25 0
11:33 AM $616.34 Up $0.11 $616.34 $616.28 0
11:32 AM $616.23 Up $0.04 $616.23 $616.19 0
11:31 AM $616.19 Down $ -0.03 $616.28 $616.19 0
11:30 AM $616.22 Up $0.03 $616.22 $616.16 0
11:29 AM $616.19 Down $ -0.12 $616.31 $616.19 0
11:28 AM $616.31 Up $0.01 $616.31 $616.28 0
11:27 AM $616.30 Up $0.04 $616.30 $616.24 0
11:26 AM $616.26 Down $ -0.06 $616.32 $616.26 0
11:25 AM $616.32 Up $0.01 $616.34 $616.30 0
11:24 AM $616.31 Down $ -0.01 $616.32 $616.31 0
11:23 AM $616.32 Down $ -0.05 $616.37 $616.32 0
11:22 AM $616.37 Down $ -0.09 $616.47 $616.37 0
11:21 AM $616.46 Up $0.24 $616.46 $616.21 0
11:20 AM $616.22 Down $ -0.01 $616.23 $616.22 0
11:19 AM $616.23 Down $ -0.21 $616.47 $616.16 0
11:18 AM $616.44 Down $ -0.04 $616.48 $616.44 0
11:17 AM $616.48 Up $0.06 $616.50 $616.44 0
11:16 AM $616.42 Up $0.07 $616.45 $616.33 0
11:15 AM $616.35 Up $0.43 $616.35 $615.91 0
11:14 AM $615.92 Down $ -0.14 $616.07 $615.92 0
11:13 AM $616.06 Up $0.06 $616.09 $616.00 0
11:12 AM $616.00 Up $0.24 $616.00 $615.79 0
11:11 AM $615.76 Up $0.09 $615.84 $615.64 0
11:10 AM $615.67 Up $0.09 $615.74 $615.50 0
11:09 AM $615.58 Down $ -0.05 $615.60 $615.58 0
11:08 AM $615.63 Down $ -0.06 $615.73 $615.63 0
11:07 AM $615.69 Down $ -0.07 $615.84 $615.69 0
11:06 AM $615.76 Up $0.24 $615.76 $615.55 0
11:05 AM $615.52 Down $ -0.11 $615.71 $615.52 0
11:04 AM $615.63 Down $ -0.06 $615.73 $615.63 0
11:03 AM $615.69 Down $ -0.75 $616.46 $615.69 0
11:02 AM $616.44 Up $0.28 $616.44 $616.39 0
11:01 AM $616.16 Down $ -0.07 $616.24 $616.16 0
11:00 AM $616.23 Up $0.07 $616.23 $616.14 0
10:59 AM $616.16 Up $0.02 $616.16 $616.07 0
10:58 AM $616.14 Up $0.03 $616.22 $616.11 0
10:57 AM $616.11 Up $0.00 $616.11 $616.11 0
10:56 AM $616.11 Down $ -0.02 $616.11 $616.05 0
10:55 AM $616.13 Down $ -0.15 $616.16 $616.13 0
10:54 AM $616.28 Down $ -0.17 $616.43 $616.28 0
10:53 AM $616.45 Down $ -0.03 $616.48 $616.38 0
10:52 AM $616.48 Up $0.02 $616.48 $616.45 0
10:51 AM $616.46 Down $ -0.07 $616.60 $616.46 0
10:50 AM $616.53 Up $0.00 $616.56 $616.48 0
10:49 AM $616.53 Down $ -0.25 $616.70 $616.53 0
10:48 AM $616.78 Down $ -0.21 $616.99 $616.78 0
10:47 AM $616.99 Down $ -0.04 $617.04 $616.99 0
10:46 AM $617.03 Down $ -0.25 $617.19 $617.03 0
10:45 AM $617.28 Up $0.19 $617.28 $617.14 0
10:44 AM $617.09 Up $0.21 $617.09 $616.92 0
10:43 AM $616.88 Down $ -0.08 $616.96 $616.88 0
10:42 AM $616.96 Up $0.07 $616.96 $616.87 0
10:41 AM $616.89 Down $ -0.01 $616.93 $616.89 0
10:40 AM $616.90 Down $ -0.10 $616.98 $616.90 0
10:39 AM $617.00 Up $0.11 $617.00 $616.85 0
10:38 AM $616.89 Down $ -0.19 $617.07 $616.86 0
10:37 AM $617.08 Down $ -0.05 $617.19 $617.08 0
10:36 AM $617.13 Down $ -0.07 $617.21 $617.13 0
10:35 AM $617.20 Up $0.08 $617.22 $617.07 0
10:34 AM $617.12 Down $ -0.30 $617.32 $617.12 0
10:33 AM $617.42 Up $0.19 $617.43 $617.24 0
10:32 AM $617.23 Down $ -0.23 $617.43 $617.23 0
10:31 AM $617.46 Down $ -0.13 $617.62 $617.36 0
10:30 AM $617.59 Down $ -0.14 $617.63 $617.59 0
10:29 AM $617.73 Down $ -0.15 $617.75 $617.68 0
10:28 AM $617.88 Up $0.35 $617.88 $617.50 0
10:27 AM $617.53 Up $0.08 $617.53 $617.45 0
10:26 AM $617.45 Up $0.01 $617.51 $617.42 0
10:25 AM $617.44 Down $ -0.04 $617.52 $617.42 0
10:24 AM $617.48 Up $0.05 $617.48 $617.39 0
10:23 AM $617.43 Up $0.11 $617.45 $617.39 0
10:22 AM $617.32 Down $ -0.43 $617.75 $617.29 0
10:21 AM $617.75 Up $0.18 $617.75 $617.62 0
10:20 AM $617.57 Down $ -0.10 $617.67 $617.57 0
10:19 AM $617.67 Up $0.07 $617.67 $617.56 0
10:18 AM $617.60 Up $0.26 $617.67 $617.34 0
10:17 AM $617.34 Up $0.54 $617.34 $616.75 0
10:16 AM $616.80 Up $0.10 $616.80 $616.65 0
10:15 AM $616.70 Down $ -0.17 $616.81 $616.70 0
10:14 AM $616.87 Down $ -0.01 $616.88 $616.84 0
10:13 AM $616.88 Down $ -0.25 $617.16 $616.88 0
10:12 AM $617.13 Down $ -0.14 $617.21 $617.13 0
10:11 AM $617.27 Up $0.00 $617.30 $617.27 0
10:10 AM $617.27 Down $ -0.14 $617.34 $617.27 0
10:09 AM $617.41 Up $0.01 $617.49 $617.41 0
10:08 AM $617.40 Down $ -0.05 $617.50 $617.40 0
10:07 AM $617.45 Down $ -0.06 $617.47 $617.43 0
10:06 AM $617.51 Up $0.15 $617.51 $617.38 0
10:05 AM $617.36 Down $ -0.20 $617.55 $617.36 0
10:04 AM $617.56 Down $ -0.13 $617.66 $617.56 0
10:03 AM $617.69 Up $0.04 $617.73 $617.58 0
10:02 AM $617.65 Down $ -0.10 $617.70 $617.62 0
10:01 AM $617.75 Up $0.07 $617.75 $617.68 0
10:00 AM $617.68 Down $ -0.22 $617.87 $617.68 0
09:59 AM $617.90 Up $0.02 $617.96 $617.87 0
09:58 AM $617.88 Down $ -0.09 $617.95 $617.86 0
09:57 AM $617.97 Down $ -0.21 $618.01 $617.97 0
09:56 AM $618.18 Up $0.06 $618.26 $618.14 0
09:55 AM $618.12 Down $ -0.08 $618.27 $618.12 0
09:54 AM $618.20 Down $ -0.04 $618.24 $618.13 0
09:53 AM $618.24 Up $0.41 $618.24 $618.10 0
09:52 AM $617.83 Down $ -0.14 $617.98 $617.83 0
09:51 AM $617.97 Up $0.02 $617.97 $617.93 0
09:50 AM $617.95 Up $0.22 $617.95 $617.60 0
09:49 AM $617.73 Down $ -0.53 $618.29 $617.73 0
09:48 AM $618.26 Up $0.21 $618.26 $618.21 0
09:47 AM $618.05 Down $ -0.13 $618.12 $618.05 0
09:46 AM $618.18 Up $0.13 $618.18 $618.11 0
09:45 AM $618.05 Up $0.08 $618.07 $618.04 0
09:44 AM $617.97 Down $ -0.08 $617.97 $617.85 0
09:43 AM $618.05 Up $0.00 $618.20 $618.00 0
09:42 AM $618.05 Up $0.20 $618.05 $617.74 0
09:41 AM $617.85 Down $ -0.08 $617.85 $617.78 0
09:40 AM $617.93 Up $0.16 $617.95 $617.79 0
09:39 AM $617.77 Down $ -0.12 $617.88 $617.77 0
09:38 AM $617.89 Up $0.14 $617.89 $617.62 0
09:37 AM $617.75 Up $0.34 $617.75 $617.59 0
09:36 AM $617.41 Down $ -0.44 $617.89 $617.41 0
09:35 AM $617.85 Down $ -0.57 $618.27 $617.85 0
09:34 AM $618.42 Down $ -0.20 $618.71 $618.33 0
09:33 AM $618.62 Up $0.19 $618.74 $618.25 0
09:32 AM $618.43 Down $ -0.27 $618.58 $618.43 0
09:31 AM $618.70 Down $ -0.35 $619.08 $618.70 0
09:30 AM $619.05 Up $2.71 $619.52 $619.05 0
Previous close $616.34

One month history

Date Closing Opening High Low Volume
17/01/2025 $616.34 $614.19 $616.34 $612.57 0
16/01/2025 $608.44 $609.21 $611.85 $607.67 0
15/01/2025 $607.82 $607.39 $609.45 $606.60 0
14/01/2025 $603.53 $600.55 $603.80 $599.95 0
13/01/2025 $600.77 $597.47 $600.77 $597.29 0
10/01/2025 $608.42 $607.91 $609.90 $607.20 0
09/01/2025 $615.08 $615.39 $615.68 $613.99 0
08/01/2025 $610.13 $609.44 $610.82 $606.02 0
07/01/2025 $612.91 $616.24 $616.26 $611.10 0
06/01/2025 $618.19 $621.36 $623.23 $617.21 0
03/01/2025 $623.29 $619.23 $623.70 $619.23 0
02/01/2025 $617.35 $616.15 $618.18 $613.02 0
31/12/2024 $597.84 $596.25 $599.34 $595.13 0
30/12/2024 $593.40 $589.91 $593.51 $589.81 0
27/12/2024 $597.87 $595.99 $598.96 $595.06 0
24/12/2024 $596.26 $596.54 $597.54 $596.10 0
23/12/2024 $589.84 $587.53 $590.82 $587.50 0
20/12/2024 $586.77 $587.14 $587.27 $584.58 0
19/12/2024 $582.59 $580.55 $582.98 $579.20 0
18/12/2024 $582.31 $599.52 $600.50 $582.31 0
17/12/2024 $597.25 $595.54 $598.91 $595.25 0
16/12/2024 $601.25 $603.46 $605.49 $600.45 0
13/12/2024 $607.84 $605.40 $607.84 $604.28 0
12/12/2024 $611.88 $610.98 $612.48 $610.46 0
11/12/2024 $616.60 $614.36 $616.75 $612.78 0
10/12/2024 $612.67 $612.92 $614.48 $612.10 0
09/12/2024 $614.75 $615.99 $616.56 $613.76 0
06/12/2024 $610.22 $608.73 $611.72 $608.23 0
05/12/2024 $608.29 $612.06 $612.16 $607.03 0
04/12/2024 $617.50 $619.55 $619.76 $615.33 0
Graphs are not available, please refer to the detailed table