^SPCDNX
S&P/TSX Venture Composite Index (^SPCDNX)
918.0600
C$
-5.0100 (%-0.54)
^SPCDNX: S&P/TSX Venture Composite Index Historical Data
Historical price data, yearly archive and performance analysis for S&P/TSX Venture Composite Index.
Historical Chart
Loading chart...
Average
OPEN 765.3079
CLOSE 764.3452
Low
LOW 546.1
High
HIGH 1,037.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 603.24 | 618.18 | 603.24 | 617.35 |
| 01/03/2025 | 617.85 | 623.7 | 616.76 | 623.29 |
| 01/06/2025 | 624.13 | 625.06 | 617.21 | 618.19 |
| 01/07/2025 | 620.64 | 621.21 | 611.1 | 612.91 |
| 01/08/2025 | 612.17 | 612.86 | 606.02 | 610.13 |
| 01/09/2025 | 612.44 | 615.95 | 611.28 | 615.08 |
| 01/10/2025 | 614.08 | 614.08 | 607.2 | 608.42 |
| 01/13/2025 | 605.56 | 606.28 | 597.29 | 600.77 |
| 01/14/2025 | 601.94 | 604.24 | 599.95 | 603.53 |
| 01/15/2025 | 607.42 | 609.45 | 605.63 | 607.82 |
| 01/16/2025 | 609.97 | 611.85 | 607.67 | 608.44 |
| 01/17/2025 | 612.11 | 616.34 | 610.16 | 616.34 |
| 01/20/2025 | 619.45 | 619.52 | 614.19 | 614.38 |
| 01/21/2025 | 617.38 | 618.49 | 612.13 | 614.17 |
| 01/22/2025 | 617.53 | 619.93 | 613.08 | 618.05 |
| 01/23/2025 | 617.14 | 618.22 | 614.95 | 616.94 |
| 01/24/2025 | 621.15 | 625.61 | 620.41 | 621.25 |
| 01/27/2025 | 613.94 | 614.74 | 601.11 | 602.84 |
| 01/28/2025 | 606.66 | 610.21 | 602.57 | 609.43 |
| 01/29/2025 | 611.47 | 613.88 | 607.4 | 613.59 |
| 01/30/2025 | 618.21 | 627.93 | 617.96 | 627.93 |
| 01/31/2025 | 631.54 | 634.05 | 621.92 | 623.75 |
| 02/03/2025 | 609.12 | 623.37 | 609.06 | 620.67 |
| 02/04/2025 | 623.87 | 637.26 | 623.23 | 636.57 |
| 02/05/2025 | 636.97 | 642.63 | 636.86 | 641.95 |
| 02/06/2025 | 642.88 | 644.01 | 636.11 | 639.51 |
| 02/07/2025 | 643.41 | 644.71 | 636.88 | 639.28 |
| 02/10/2025 | 646.49 | 647.84 | 641.5 | 642.94 |
| 02/11/2025 | 641.47 | 641.47 | 633.99 | 634.54 |
| 02/12/2025 | 633.16 | 642.5 | 631.6 | 641.62 |
| 02/13/2025 | 644.34 | 648.26 | 643.26 | 647.92 |
| 02/14/2025 | 650.81 | 650.81 | 639.89 | 640.26 |
| 02/18/2025 | 645.11 | 645.96 | 640.58 | 641.9 |
| 02/19/2025 | 642.33 | 642.34 | 637.13 | 638.8 |
| 02/20/2025 | 642 | 644.1 | 639.83 | 644.1 |
| 02/21/2025 | 646.84 | 646.84 | 632.78 | 634.69 |
| 02/24/2025 | 638.15 | 638.19 | 622.77 | 626.83 |
| 02/25/2025 | 624.88 | 626.01 | 607.46 | 616.63 |
| 02/26/2025 | 617.03 | 630.18 | 616.52 | 629.86 |
| 02/27/2025 | 630.81 | 633.69 | 614.27 | 615.84 |
| 02/28/2025 | 612.71 | 614.64 | 606.66 | 614.64 |
| 03/03/2025 | 618.18 | 621.27 | 594.83 | 595.24 |
| 03/04/2025 | 589.43 | 596.47 | 579.15 | 594.07 |
| 03/05/2025 | 595.88 | 608.09 | 593.01 | 607.75 |
| 03/06/2025 | 606.28 | 607.34 | 600.12 | 605.24 |
| 03/07/2025 | 606.26 | 614.31 | 603.24 | 614.3 |
| 03/10/2025 | 611.43 | 611.43 | 591.72 | 594.74 |
| 03/11/2025 | 594.66 | 603.31 | 594.66 | 601.89 |
| 03/12/2025 | 603.94 | 614.11 | 603.87 | 613.98 |
| 03/13/2025 | 614.05 | 618.84 | 610.31 | 613.17 |
| 03/14/2025 | 617.98 | 622.02 | 614.9 | 621.13 |
| 03/17/2025 | 621.8 | 630.69 | 621.28 | 630.69 |
| 03/18/2025 | 633.67 | 633.97 | 629.53 | 631.34 |
| 03/19/2025 | 632.79 | 638.98 | 628.54 | 638.43 |
| 03/20/2025 | 636.3 | 641.04 | 636.03 | 640.78 |
| 03/21/2025 | 639.63 | 639.63 | 633.61 | 637.79 |
| 03/24/2025 | 640.28 | 643.97 | 640.28 | 643.76 |
| 03/25/2025 | 644.61 | 648.63 | 643.88 | 646.63 |
| 03/26/2025 | 648.81 | 648.81 | 635.91 | 638.06 |
| 03/27/2025 | 638.99 | 641.81 | 636.18 | 640.42 |
| 03/28/2025 | 640.72 | 641.53 | 631.6 | 633.63 |
| 03/31/2025 | 627.93 | 628.31 | 618.54 | 628.3 |
| 04/01/2025 | 628.33 | 628.91 | 623.01 | 626.19 |
| 04/02/2025 | 625.43 | 632.96 | 624.06 | 631.15 |
| 04/03/2025 | 612.97 | 616.74 | 607.12 | 614.28 |
| 04/04/2025 | 602.56 | 603.33 | 573.78 | 575.92 |
| 04/07/2025 | 552.33 | 578.11 | 546.1 | 567.42 |
| 04/08/2025 | 582.1 | 585.63 | 559.77 | 561.76 |
| 04/09/2025 | 565.47 | 600.44 | 562.86 | 598.66 |
| 04/10/2025 | 598.48 | 598.48 | 586.49 | 592.38 |
| 04/11/2025 | 599.5 | 615.8 | 599.02 | 615.8 |
| 04/14/2025 | 624.84 | 628.8 | 618.34 | 628.33 |
| 04/15/2025 | 628.55 | 630.42 | 626.53 | 630.04 |
| 04/16/2025 | 635.2 | 641.63 | 634.22 | 638.87 |
| 04/17/2025 | 640.11 | 640.11 | 629.01 | 633.83 |
| 04/21/2025 | 639.44 | 639.88 | 626.99 | 630.92 |
| 04/22/2025 | 637.12 | 639.23 | 629.73 | 630.8 |
| 04/23/2025 | 631.31 | 637.25 | 631.16 | 635.43 |
| 04/24/2025 | 637.99 | 650.35 | 637.1 | 650.35 |
| 04/25/2025 | 651.2 | 654.22 | 647.17 | 653.82 |
| 04/28/2025 | 655.83 | 656.13 | 648.54 | 653.18 |
| 04/29/2025 | 655.05 | 656.48 | 651.52 | 654.81 |
| 04/30/2025 | 651.8 | 654.27 | 645.46 | 653.62 |
| 05/01/2025 | 654.62 | 656.16 | 646.04 | 646.15 |
| 05/02/2025 | 648.81 | 656.83 | 648.58 | 656.4 |
| 05/05/2025 | 659.82 | 660.75 | 656.04 | 656.04 |
| 05/06/2025 | 657.31 | 666.4 | 655.86 | 665.55 |
| 05/07/2025 | 667.7 | 668.5 | 664.46 | 667.26 |
| 05/08/2025 | 670.07 | 680.05 | 670.07 | 679.04 |
| 05/09/2025 | 682.11 | 684.37 | 677.73 | 683.4 |
| 05/12/2025 | 686.05 | 686.47 | 673.07 | 674.98 |
| 05/13/2025 | 675.03 | 676.49 | 665.44 | 665.82 |
| 05/14/2025 | 668.57 | 668.57 | 658.49 | 658.65 |
| 05/15/2025 | 659.14 | 670.55 | 656.6 | 667.45 |
| 05/16/2025 | 667.26 | 674.82 | 665.96 | 672.84 |
| 05/20/2025 | 677.61 | 693.7 | 674.95 | 692.74 |
| 05/21/2025 | 688.53 | 690.48 | 678.68 | 678.68 |
| 05/22/2025 | 682.55 | 683.16 | 676.72 | 678.55 |
| 05/23/2025 | 678.46 | 688.41 | 676.47 | 686.66 |
| 05/26/2025 | 694.56 | 694.69 | 692.39 | 693.84 |
| 05/27/2025 | 702.51 | 705.7 | 699.15 | 702.91 |
| 05/28/2025 | 703.27 | 703.27 | 695.36 | 702.4 |
| 05/29/2025 | 704.45 | 704.45 | 696.13 | 696.88 |
| 05/30/2025 | 694.83 | 694.83 | 689.41 | 694.4 |
| 06/02/2025 | 700.15 | 707.41 | 698.43 | 707.41 |
| 06/03/2025 | 710.13 | 717.23 | 706.52 | 717.23 |
| 06/04/2025 | 718.49 | 720.66 | 715.61 | 719.43 |
| 06/05/2025 | 721.68 | 725.43 | 715.02 | 718.27 |
| 06/06/2025 | 722.99 | 722.99 | 712.64 | 721.6 |
| 06/09/2025 | 729.07 | 729.89 | 721.83 | 725.9 |
| 06/10/2025 | 727.69 | 728.48 | 713.91 | 717.3 |
| 06/11/2025 | 723.1 | 726.52 | 720.1 | 721.52 |
| 06/12/2025 | 722.87 | 722.87 | 719.9 | 721.79 |
| 06/13/2025 | 723.56 | 723.56 | 717.31 | 721.13 |
| 06/16/2025 | 727 | 730.81 | 723.93 | 725.38 |
| 06/17/2025 | 727.93 | 729.51 | 720.88 | 722.84 |
| 06/18/2025 | 723.11 | 724.53 | 717.08 | 718.64 |
| 06/19/2025 | 719.76 | 719.76 | 713.13 | 714.58 |
| 06/20/2025 | 717.37 | 717.51 | 710.06 | 711.18 |
| 06/23/2025 | 713.77 | 717.66 | 710.13 | 710.68 |
| 06/24/2025 | 712.66 | 713.67 | 704.11 | 712.52 |
| 06/25/2025 | 716.01 | 718.72 | 712.11 | 718.72 |
| 06/26/2025 | 721.56 | 729.18 | 719.44 | 728.79 |
| 06/27/2025 | 726.9 | 726.9 | 719.26 | 724.26 |
| 06/30/2025 | 728.29 | 733.79 | 725.69 | 733.37 |
| 07/02/2025 | 739.11 | 751.89 | 739.11 | 751.85 |
| 07/03/2025 | 753.37 | 755.24 | 749.98 | 754.08 |
| 07/04/2025 | 754.18 | 755.4 | 749.98 | 755.25 |
| 07/07/2025 | 756.12 | 758.79 | 748.57 | 757.62 |
| 07/08/2025 | 758.59 | 758.59 | 747.07 | 751.91 |
| 07/09/2025 | 755.42 | 759.24 | 753.12 | 757.53 |
| 07/10/2025 | 762.24 | 773.44 | 761.52 | 773.44 |
| 07/11/2025 | 778.04 | 785.33 | 776.71 | 783.8 |
| 07/14/2025 | 787.72 | 788.5 | 783.19 | 786.54 |
| 07/15/2025 | 790.03 | 790.04 | 779.58 | 782.77 |
| 07/16/2025 | 787.69 | 787.69 | 780.75 | 786.81 |
| 07/17/2025 | 787.82 | 791.86 | 781.83 | 791.66 |
| 07/18/2025 | 796.77 | 799.54 | 794.52 | 797.75 |
| 07/21/2025 | 803.17 | 814.73 | 801.72 | 802.8 |
| 07/22/2025 | 808.15 | 808.15 | 796.19 | 806.38 |
| 07/23/2025 | 811.23 | 811.23 | 800.69 | 804.48 |
| 07/24/2025 | 805.71 | 805.71 | 798.58 | 802.93 |
| 07/25/2025 | 801.93 | 803.35 | 795.3 | 801.13 |
| 07/28/2025 | 803.19 | 804.7 | 787.61 | 789.43 |
| 07/29/2025 | 790.92 | 790.92 | 777.14 | 777.58 |
| 07/30/2025 | 778.27 | 780.54 | 768.06 | 770.13 |
| 07/31/2025 | 771 | 773.7 | 769.41 | 770.88 |
| 08/01/2025 | 766.43 | 766.43 | 756.77 | 761.49 |
| 08/05/2025 | 774.92 | 783.68 | 774.52 | 783.68 |
| 08/06/2025 | 785.81 | 787.1 | 782.4 | 786.61 |
| 08/07/2025 | 790.12 | 792.48 | 783.1 | 789.05 |
| 08/08/2025 | 791.72 | 793.97 | 786.88 | 787.22 |
| 08/11/2025 | 788.62 | 795.66 | 786.53 | 793.24 |
| 08/12/2025 | 795.9 | 795.9 | 787.19 | 788.6 |
| 08/13/2025 | 795.34 | 797.38 | 785.37 | 786.46 |
| 08/14/2025 | 786.15 | 787.41 | 777.69 | 779.81 |
| 08/15/2025 | 783.73 | 791.3 | 781.43 | 790.77 |
| 08/18/2025 | 791.69 | 792.2 | 786.72 | 789.08 |
| 08/19/2025 | 791.27 | 791.27 | 772.4 | 773.8 |
| 08/20/2025 | 771.71 | 771.71 | 763.93 | 767.61 |
| 08/21/2025 | 773.61 | 786.41 | 770.62 | 786.33 |
| 08/22/2025 | 787.34 | 803.61 | 782.19 | 803.61 |
| 08/25/2025 | 805.93 | 805.93 | 800.87 | 803.07 |
| 08/26/2025 | 807.22 | 813.15 | 805.59 | 812.44 |
| 08/27/2025 | 816.77 | 816.77 | 809.28 | 813.23 |
| 08/28/2025 | 816.99 | 817.38 | 812.48 | 817.38 |
| 08/29/2025 | 819.41 | 829.96 | 815.89 | 829.57 |
| 09/02/2025 | 837.83 | 845.69 | 834.45 | 845.2 |
| 09/03/2025 | 851.52 | 853.15 | 842.13 | 847.07 |
| 09/04/2025 | 846.22 | 846.98 | 835.57 | 844.22 |
| 09/05/2025 | 848.54 | 857.48 | 846.66 | 857.25 |
| 09/08/2025 | 863.37 | 865.56 | 858.98 | 863.93 |
| 09/09/2025 | 865.24 | 866.84 | 858.64 | 861.22 |
| 09/10/2025 | 865.72 | 872.14 | 864.53 | 867.53 |
| 09/11/2025 | 868.75 | 875.9 | 867.23 | 875.77 |
| 09/12/2025 | 881.48 | 881.48 | 874.41 | 879.67 |
| 09/15/2025 | 886.39 | 893.35 | 884.09 | 892.98 |
| 09/16/2025 | 893.95 | 893.95 | 873.25 | 876.27 |
| 09/17/2025 | 872.94 | 882.49 | 869.29 | 875.13 |
| 09/18/2025 | 877.67 | 879.76 | 870.63 | 879.51 |
| 09/19/2025 | 883.41 | 906.79 | 881.81 | 904.8 |
| 09/22/2025 | 914.07 | 924.17 | 912.48 | 922.33 |
| 09/23/2025 | 929.24 | 929.85 | 912.09 | 912.85 |
| 09/24/2025 | 915.97 | 921.93 | 912.84 | 915.12 |
| 09/25/2025 | 915.31 | 921.61 | 907.59 | 920.18 |
| 09/26/2025 | 923.62 | 935.17 | 923.62 | 933.95 |
| 09/29/2025 | 944.25 | 949.28 | 940.34 | 942.84 |
| 09/30/2025 | 942.9 | 947.84 | 936.08 | 947.84 |
| 10/01/2025 | 951.26 | 958.91 | 948.87 | 958.47 |
| 10/02/2025 | 966.35 | 966.35 | 938.88 | 955.09 |
| 10/03/2025 | 963.93 | 974.91 | 961.29 | 964.04 |
| 10/06/2025 | 983.74 | 995.25 | 983.01 | 989.98 |
| 10/07/2025 | 1,004.76 | 1,005.97 | 979.28 | 991.36 |
| 10/08/2025 | 1,003.17 | 1,015.45 | 999.13 | 1,013.31 |
| 10/09/2025 | 1,020.78 | 1,020.78 | 983.85 | 994.27 |
| 10/10/2025 | 1,004.28 | 1,010.08 | 980.38 | 980.77 |
| 10/14/2025 | 992.82 | 1,022.61 | 987.49 | 1,017.94 |
| 10/15/2025 | 1,026.76 | 1,032.8 | 1,008.24 | 1,027.61 |
| 10/16/2025 | 1,036.08 | 1,037.22 | 1,006.05 | 1,007.36 |
| 10/17/2025 | 982.24 | 982.57 | 957.51 | 965.58 |
| 10/20/2025 | 986.8 | 988.73 | 979.13 | 983.36 |
| 10/21/2025 | 974.75 | 974.75 | 943.85 | 951.05 |
| 10/22/2025 | 937.53 | 949.09 | 927.25 | 947.69 |
| 10/23/2025 | 958.22 | 964.93 | 953.54 | 964.23 |
| 10/24/2025 | 962.62 | 970.46 | 962.04 | 963.72 |
| 10/27/2025 | 967.39 | 967.39 | 935.08 | 950.35 |
| 10/28/2025 | 947.09 | 968.42 | 947.09 | 956.09 |
| 10/29/2025 | 969.74 | 969.74 | 943.51 | 943.51 |
| 10/30/2025 | 945.84 | 954.87 | 933.79 | 953.32 |
| 10/31/2025 | 958.4 | 960.96 | 945.7 | 957.88 |
| 11/03/2025 | 968.67 | 968.67 | 930.31 | 933.17 |
| 11/04/2025 | 914.24 | 916.53 | 888.73 | 888.87 |
| 11/05/2025 | 894.3 | 902.38 | 890.52 | 900.89 |
| 11/06/2025 | 903.21 | 904.09 | 871.83 | 875.89 |
| 11/07/2025 | 868.3 | 886.32 | 860.13 | 885.31 |
| 11/10/2025 | 908.79 | 916.14 | 905.55 | 908.24 |
| 11/11/2025 | 913.02 | 913.02 | 894.37 | 905.82 |
| 11/12/2025 | 909.97 | 920.24 | 908.19 | 918.92 |
| 11/13/2025 | 920.85 | 920.85 | 885.85 | 889.54 |
| 11/14/2025 | 866.05 | 886.47 | 858.45 | 879.88 |
| 11/17/2025 | 885.42 | 890.67 | 857.58 | 859.65 |
| 11/18/2025 | 857.05 | 870.52 | 850.05 | 867.66 |
| 11/19/2025 | 880.67 | 887.08 | 866.43 | 873.45 |
| 11/20/2025 | 885.81 | 897.01 | 849.17 | 849.17 |
| 11/21/2025 | 847.74 | 859.49 | 838.35 | 854.76 |
| 11/24/2025 | 861.04 | 880.47 | 855.43 | 880.47 |
| 11/25/2025 | 886.54 | 893.15 | 872.32 | 892.26 |
| 11/26/2025 | 898.95 | 920.35 | 893.58 | 918.36 |
| 11/27/2025 | 918.86 | 925.95 | 913.9 | 922.52 |
| 11/28/2025 | 930.13 | 942.97 | 928.62 | 937.34 |
| 12/01/2025 | 943.16 | 944.04 | 926.69 | 939.91 |
| 12/02/2025 | 942.94 | 942.94 | 927.14 | 936.33 |
| 12/03/2025 | 941.64 | 943.4 | 933.98 | 943 |
| 12/04/2025 | 944.02 | 948.54 | 934.31 | 948.54 |
| 12/05/2025 | 953.03 | 954.71 | 937.52 | 939.76 |
| 12/08/2025 | 942.6 | 943.11 | 923.86 | 925.01 |
| 12/09/2025 | 926.78 | 941.42 | 923.62 | 940.28 |
| 12/10/2025 | 941.58 | 949.28 | 931.89 | 945.87 |
| 12/11/2025 | 945.92 | 961.92 | 942.28 | 957.64 |
| 12/12/2025 | 967.96 | 972.45 | 942.78 | 954.61 |
| 12/15/2025 | 963.84 | 964.13 | 941.76 | 944.87 |
| 12/16/2025 | 945.2 | 947.08 | 932.25 | 935.57 |
| 12/17/2025 | 943.73 | 948.41 | 932.46 | 932.46 |
| 12/18/2025 | 937.45 | 949.09 | 937.2 | 942.08 |
| 12/19/2025 | 948.38 | 980.86 | 947.24 | 977.98 |
| 12/22/2025 | 992.96 | 1,004.95 | 984.3 | 985.54 |
| 12/23/2025 | 989.53 | 992.15 | 981.73 | 990.68 |
| 12/29/2025 | 996.51 | 997.26 | 979.73 | 984.22 |
| 12/30/2025 | 989.42 | 1,005.74 | 987.86 | 994.36 |
| 12/31/2025 | 991.45 | 992.78 | 983.28 | 987.74 |