| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VAB | Vanguard Cdn Aggregate Bond Index ETF | 25.36 | 25.31 | 25.31 | 60,864 | 0.05 |  | 0.20 |   |
| VCE | Vanguard MSCI Canada Index ETF | 26.39 | 26.30 | 26.35 | 10,904 | 0.00 |  | 0.00 | |
| VCM | Vecima Networks Inc. | 4.590 | 4.550 | 4.590 | 650 | 0.090 |  | 2.00 | |
| VDY | Vanguard FTSE Cdn High Div Yld | 27.42 | 27.32 | 27.42 | 3,586 | 0.08 | | 0.29 | |
| VEE | Vanguard MSCI Emg Mkts Index ETF | 26.69 | 26.47 | 26.55 | 15,413 | 0.18 | | 0.67 | |
| VEF | Vanguard MSCI EAFE Index ETF Cad-Hedged | 31.90 | 31.70 | 31.90 | 15,745 | 0.24 | | 0.75 | |
| VEM | Vena Resources Inc. | 0.1450 | 0.1200 | 0.1450 | 36,559 | 0.0050 | | 3.57 | |
| VET | Vermilion Energy Inc | 53.01 | 52.16 | 52.28 | 78,085 | 0.13 | | 0.25 | |
| VFF | Village Farms International Inc | 0.8900 | 0.8700 | 0.8700 | 18,750 | 0.0200 | | 2.35 | |
| VFV | Vanguard Sp 500 Index ETF | 30.27 | 30.10 | 30.23 | 26,751 | 0.03 | | 0.10 | |
| VG | Veris Gold | 0.6700 | 0.6000 | 0.6200 | 225,270 | 0.0400 | | 6.90 | |
| VG.WT | Veris Gold Corp Wts | 0.1150 | 0.1150 | 0.1150 | 30,000 | 0.0100 | | 8.00 | |
| VGQ | Virginia Mines Inc. | 9.500 | 9.460 | 9.470 | 4,262 | 0.030 | | 0.32 | |
| VGZ | Vista Gold Corp | 1.430 | 1.390 | 1.390 | 5,569 | 0.020 | | 1.46 | |
| VGZ.WT.U | Vista Gold Corp Wts USD | 0.1250 | 0.1250 | 0.1250 | 2,000 | 0.0250 | | 16.67 | |
| VIC | Vicwest Inc. | 11.35 | 11.25 | 11.35 | 17,055 | 0.10 | | 0.89 | |
| VIC.DB | Vicwest Inc. 6.00 Pct Dbs | 102.4 | 102.3 | 102.4 | 88,000 | 0.2 | | 0.15 | |
| VIP.UN | Aston Hill Vip Income Fund | 9.750 | 9.660 | 9.750 | 16,241 | 0.050 | | 0.52 | |
| VIX | Ipath Sp500 VIX ST Fut CAD Hdg ETN | 13.42 | 13.42 | 13.42 | 1,300 | 0.31 | | 2.36 | |
| VIXC | TSX 60 VIX | 16.31 | 14.58 | 14.59 | 0 | 0.29 | | 2.03 | |
| VLE | Valeura Energy Inc | 0.6500 | 0.6000 | 0.6100 | 38,710 | 0.0600 | | 8.96 | |
| VLN | Velan Inc. Sv | 11.85 | 11.40 | 11.56 | 3,400 | 0.39 | | 3.26 | |
| VNP | 5N Plus Inc. | 2.290 | 2.130 | 2.250 | 213,038 | 0.050 | | 2.17 | |
| VNP.WT | 5N Plus Inc Wts | 0.0750 | 0.0750 | 0.0750 | 5,000 | 0.0000 | | 0.00 | |
| VNR | Valener Inc | 16.33 | 16.24 | 16.32 | 37,200 | 0.07 | | 0.43 | |
| VNR.PR.A | Valener Inc Pref Series A | 26.92 | 26.49 | 26.92 | 561 | 0.12 | | 0.45 | |
| VRE | Vanguard FTSE Cdn Capped REIT I | 26.71 | 26.66 | 26.66 | 2,155 | 0.02 | | 0.07 | |
| VRX | Valeant Pharmaceuticals Intl Inc | 90.17 | 75.75 | 87.02 | 1,307,883 | 10.18 | | 13.25 | |
| VSB | Vanguard Cdn Short-Term Bond Index ETF | 24.98 | 24.89 | 24.89 | 22,362 | 0.07 | | 0.28 | |
| VSC | Vanguard Cdn Short Term Corp Bd | 25.28 | 25.22 | 25.25 | 47,371 | 0.02 | | 0.08 | |
| VSN | Veresen Inc. | 13.89 | 13.55 | 13.78 | 232,455 | 0.08 | | 0.58 | |
| VSN.DB.C | Veresen Inc. 5.75 Pct Debs | 108.4 | 107.3 | 108.4 | 81,000 | 1.4 | | 1.31 | |
| VSN.PR.A | Veresen Inc Pref Sh Series A | 26.20 | 26.07 | 26.20 | 3,856 | 0.06 | | 0.23 | |
| VSP | Vanguard Sp 500 Index ETF CAD H | 29.25 | 29.09 | 29.25 | 553 | 0.01 | | 0.03 | |
| VTN | Vitran Corp. Inc | 4.850 | 4.600 | 4.620 | 11,600 | 0.290 | | 5.91 | |
| VTR | Volta Resources Inc. | 0.2250 | 0.2150 | 0.2200 | 151,560 | 0.0050 | | 2.22 | |
| VUS | Vanguard MSCI US Brd Mkt Idx ETF Cad-Hdg | 33.16 | 32.89 | 33.16 | 25,464 | 0.00 | | 0.00 | |
| VXSC | TSX Venture Select Index | 244.2 | 240.9 | 244.0 | 0 | 2.9 | | 1.20 | |
| VXX | Ipath Sp 500 VIX Short Term Fut ETN | 19.78 | 19.29 | 19.38 | 47,604 | 0.04 | | 0.21 | |