| Code | Name | High | Low | Close | Volume | Change | |
|---|
| FAH.U | Fairfax Africa Holdings Corporation | 12.80 | 12.59 | 12.80 | 3,575 | 0.13 |  | 1.03 |   |
| FAI | Fa Active Utility and In | 10.54 | 10.53 | 10.53 | 1,850 | 0.07 | | 0.67 | |
| FAO | First Asset Active Credi | 10.000 | 10.000 | 10.000 | 200 | -0.050 |  | 0.50 | |
| FAO.U | First Asset Active Credi | 9.930 | 9.930 | 9.930 | 2,000 | -0.050 | | 0.50 | |
| FAP | Aberdeen Asia-Pacific In | 4.710 | 4.670 | 4.680 | 36,489 | 0.000 |  | 0.00 | |
| FAR | Foraco International Sa | 0.3600 | 0.3500 | 0.3500 | 4,000 | -0.0300 | | 7.89 | |
| FBE | First Asset Canadian Buyback Index ETF | 21.29 | 21.29 | 21.29 | 100 | -0.36 | | 1.66 | |
| FBU | First Asset US Buyback Index ETF | 22.56 | 22.56 | 22.56 | 8,000 | -0.03 | | 0.13 | |
| FC | Firm Capital Mortgage In | 12.99 | 12.92 | 12.95 | 21,347 | 0.01 | | 0.08 | |
| FC.DB.A | Firm Capital Mortgage 5. | 102.0 | 102.0 | 102.0 | 161,000 | 0.4 | | 0.41 | |
| FC.DB.B | Firm Capital Mtg Inv Cor | 100.8 | 100.8 | 100.8 | 1,000 | 0.0 | | 0.04 | |
| FC.DB.C | Firm Capital Mortgage In | 100.3 | 100.3 | 100.3 | 4,000 | -0.1 | | 0.11 | |
| FC.DB.D | Firm Capital Mortgage In | 99.85 | 99.84 | 99.85 | 8,000 | 0.04 | | 0.04 | |
| FC.DB.E | Firm Cap Mtg Invest Corp | 100.0 | 100.0 | 100.0 | 40,000 | 0.0 | | 0.00 | |
| FC.DB.F | Firm Capital Mortgage 5.50 Pct Debs | 101.3 | 101.3 | 101.3 | 7,000 | -0.3 | | 0.25 | |
| FC.DB.G | Firm Capital Mortgage Inv 5.20 Pct Debs | 100.9 | 100.9 | 100.9 | 20,000 | 0.9 | | 0.90 | |
| FC.DB.H | Firm Capital Mortgage 5.30 Pct Debs | 98.25 | 97.99 | 98.25 | 86,000 | 0.35 | | 0.36 | |
| FCE | First Asset Cambridge Core CDN Eq ETF | 20.58 | 20.58 | 20.58 | 500 | -0.06 | | 0.29 | |
| FCR | First Capital Realty Inc | 20.01 | 19.81 | 20.00 | 184,704 | 0.13 | | 0.65 | |
| FCR.DB.I | First Capital Realty Inc | 100.25 | 100.00 | 100.00 | 20,000 | -0.25 | | 0.25 | |
| FCR.DB.J | First Capital Realty Inc | 103.0 | 103.0 | 103.0 | 31,000 | 0.0 | | 0.00 | |
| FCS.PR.C | Faircourt Split Trust 6. | 10.50 | 10.50 | 10.50 | 1,000 | 0.00 | | 0.00 | |
| FCS.UN | Faircourt Split Trust | 6.000 | 5.700 | 6.000 | 1,100 | 0.400 | | 7.14 | |
| FCU | Fission Uranium Corp | 0.6500 | 0.6300 | 0.6500 | 184,769 | 0.0000 | | 0.00 | |
| FCY | First Asset Cambridge Core US Equity ETF | 22.93 | 22.92 | 22.93 | 490 | 0.03 | | 0.13 | |
| FCY.B | First Asset Cambridge Core US Eq ETF Uh | 21.88 | 21.87 | 21.87 | 400 | 0.15 | | 0.69 | |
| FDE | First Trust Alphadex Emg | 16.14 | 16.14 | 16.14 | 107 | 0.04 | | 0.25 | |
| FDL | Fa Canadian Dividend Low Vol Idx ETF | 20.31 | 20.31 | 20.31 | 500 | 0.04 | | 0.20 | |
| FDV | First Asset Active CDN D | 9.490 | 9.450 | 9.460 | 775 | 0.030 | | 0.32 | |
| FDY | First Trust Alphadex CDN | 19.06 | 19.06 | 19.06 | 200 | -0.05 | | 0.26 | |
| FEC | Frontera Energy Corporation | 32.66 | 32.50 | 32.65 | 7,544 | -0.11 | | 0.34 | |
| FF | First Mining Finance Corp | 0.6800 | 0.6600 | 0.6800 | 166,548 | 0.0100 | | 1.49 | |
| FFH | Fairfax Financial Holdin | 607.0 | 601.3 | 606.3 | 37,986 | 4.0 | | 0.66 | |
| FFH.PR.C | Fairfax Fncl Holdings Lt | 22.74 | 22.66 | 22.66 | 6,170 | 0.11 | | 0.49 | |
| FFH.PR.D | Fairfax Fncl Holdings Lt | 22.12 | 22.07 | 22.12 | 900 | 0.07 | | 0.32 | |
| FFH.PR.E | Fairfax Financial Hldngs | 17.18 | 17.14 | 17.14 | 2,080 | 0.00 | | 0.00 | |
| FFH.PR.F | Fairfax Financial Holdin | 16.75 | 16.70 | 16.75 | 1,400 | 0.00 | | 0.00 | |
| FFH.PR.G | Fairfax Financial Hldngs | 18.97 | 18.75 | 18.97 | 3,200 | 0.19 | | 1.01 | |
| FFH.PR.H | Fairfax Fncl Holdings Ltd Pref Ser H | 18.90 | 18.88 | 18.89 | 829 | 0.09 | | 0.48 | |
| FFH.PR.I | Fairfax Financial Holdin | 20.11 | 19.95 | 19.95 | 2,044 | 0.01 | | 0.05 | |
| FFH.PR.J | Fairfax Fncl Holdings Ltd Pref Ser J | 19.76 | 19.76 | 19.76 | 100 | 0.01 | | 0.05 | |
| FFH.PR.K | Fairfax Financial Holdin | 23.00 | 22.91 | 22.91 | 2,100 | 0.00 | | 0.00 | |
| FFH.PR.M | Fairfax Financial Holdin | 24.25 | 24.13 | 24.17 | 800 | 0.07 | | 0.29 | |
| FFH.U | Fairfax Financial Holdin | 473.0 | 473.0 | 473.0 | 100 | 0.0 | | 0.00 | |
| FFI.UN | Flaherty & Crumrine Fixe | 13.13 | 13.06 | 13.08 | 4,000 | 0.02 | | 0.15 | |
| FFN | North American Financial | 9.120 | 9.070 | 9.120 | 21,486 | 0.020 | | 0.22 | |
| FFN.PR.A | North American Fin 15 SP | 10.16 | 10.14 | 10.16 | 5,849 | -0.03 | | 0.29 | |
| FGB | Fa Short Term Govt Bond Index Class ETF | 19.24 | 19.24 | 19.24 | 4,697 | 0.01 | | 0.05 | |
| FGX | Faircourt Gold Income Co | 3.750 | 3.730 | 3.750 | 1,500 | 0.050 | | 1.35 | |
| FHB | First Asset Hamilton Cap | 9.230 | 9.180 | 9.180 | 2,779 | -0.130 | | 1.40 | |
| FHC | First Trust Alphadex US | 23.61 | 23.61 | 23.61 | 100 | 0.06 | | 0.25 | |
| FHD | First Trust Alphadex US | 22.50 | 22.50 | 22.50 | 150 | 0.00 | | 0.00 | |
| FHF | First Trust Alphadex US | 25.65 | 25.61 | 25.65 | 551 | 0.00 | | 0.00 | |
| FHG | First Trust Alphadex US | 24.95 | 24.95 | 24.95 | 150 | 0.00 | | 0.00 | |
| FHH | First Trust Alphadex US | 22.84 | 22.84 | 22.84 | 500 | 0.24 | | 1.06 | |
| FHM | First Trust Alphadex US | 24.05 | 24.05 | 24.05 | 810 | -0.27 | | 1.11 | |
| FHQ | First Trust Alphadex US | 28.21 | 28.21 | 28.21 | 231 | 0.16 | | 0.57 | |
| FIE | Ishares CDN Fin Mthly In | 7.180 | 7.120 | 7.160 | 101,839 | 0.030 | | 0.42 | |
| FIE.A | Ishares CDN Fin Mthly In | 6.590 | 6.540 | 6.580 | 23,427 | 0.040 | | 0.61 | |
| FIG | First Asset Investment Grade Bond ETF | 11.13 | 11.10 | 11.11 | 41,979 | 0.02 | | 0.18 | |
| FIH.U | Fairfax India Holdings C | 17.07 | 16.83 | 17.04 | 54,520 | 0.02 | | 0.12 | |
| FLB | Fa Long Dur Fixed Inc ETF | 19.11 | 19.11 | 19.11 | 100 | -0.87 | | 4.35 | |
| FLCI | Franklin Liberty CDN Invest Grd Corp ETF | 19.76 | 19.76 | 19.76 | 1,000 | 0.15 | | 0.76 | |
| FLDM | Franklin Libertyqt Intl Eqt Index ETF | 19.05 | 19.05 | 19.05 | 5,000 | -0.21 | | 1.09 | |
| FLI | First Asset US Cda Lifec | 12.48 | 12.40 | 12.43 | 7,825 | 0.00 | | 0.00 | |
| FLRM | Franklin Liberty Risk Mngd CDN Eqt ETF | 19.77 | 19.76 | 19.76 | 850 | 0.11 | | 0.56 | |
| FLUS | Franklin Libertyqt US Eqt Index ETF | 19.30 | 19.30 | 19.30 | 200 | 0.06 | | 0.31 | |
| FM | First Quantum Minerals L | 14.05 | 13.33 | 13.99 | 2,980,909 | 0.45 | | 3.32 | |
| FN | First National Financial | 25.75 | 25.50 | 25.57 | 6,673 | 0.26 | | 1.03 | |
| FN.PR.A | First National Financial | 13.45 | 13.45 | 13.45 | 1,000 | -0.06 | | 0.44 | |
| FN.PR.B | First National Financial Corp Pref B | 12.80 | 12.50 | 12.50 | 1,000 | -1.26 | | 9.16 | |
| FNM.UN | First National Mortgage | 9.080 | 9.080 | 9.080 | 5,026 | 0.040 | | 0.44 | |
| FNV | Franco-Nevada Corporatio | 98.90 | 98.24 | 98.59 | 240,591 | 0.05 | | 0.05 | |
| FOOD | Goodfood Market Corp | 1.520 | 1.490 | 1.490 | 19,900 | -0.070 | | 4.49 | |
| FPR | Fa Preferred Share ETF | 22.18 | 22.18 | 22.18 | 597 | -0.02 | | 0.09 | |
| FQC | Fa MSCI Can Quality Index Class ETF | 22.02 | 22.01 | 22.02 | 830 | -0.10 | | 0.45 | |
| FR | First Majestic Silver Co | 7.980 | 7.800 | 7.970 | 301,144 | 0.110 | | 1.40 | |
| FRII | Freshii Inc | 9.380 | 9.100 | 9.380 | 48,913 | 0.270 | | 2.96 | |
| FRL.UN | Senior Secured Floating | 9.270 | 9.250 | 9.250 | 3,700 | -0.040 | | 0.43 | |
| FRU | Freehold Royalties Ltd. | 14.00 | 13.76 | 13.99 | 145,695 | 0.07 | | 0.50 | |
| FRX | Fennec Pharmaceuticals I | 9.100 | 8.520 | 8.520 | 7,215 | -0.390 | | 4.38 | |
| FSD | First Trust Sh Dur Hi Yld Bnd ETF | 21.70 | 21.70 | 21.70 | 100 | -0.08 | | 0.37 | |
| FSD.A | First Trust Sh Dur Hi Yld Bnd E | 19.69 | 19.69 | 19.69 | 200 | -0.01 | | 0.05 | |
| FSF | First Asset Global Financial Sector ETF | 20.00 | 19.36 | 19.36 | 4,000 | 0.57 | | 3.03 | |
| FSL | First Trust Senior Loan | 19.50 | 19.49 | 19.49 | 3,620 | -0.01 | | 0.05 | |
| FSR | First Trust DW Dyn US Sctr Idx ETF | 21.02 | 21.02 | 21.02 | 100 | -0.23 | | 1.08 | |
| FST | First Trust CDN Capital Strength ETF | 30.92 | 30.85 | 30.85 | 321 | 0.06 | | 0.19 | |
| FST.A | First Trust CDN Capital Strength ETF AC | 26.03 | 26.03 | 26.03 | 200 | 0.08 | | 0.31 | |
| FSV | Firstservice Corporation | 82.82 | 81.49 | 82.01 | 68,779 | 0.24 | | 0.29 | |
| FSY | Forsys Metals Corp. | 0.1400 | 0.1400 | 0.1400 | 3,000 | 0.0000 | | 0.00 | |
| FSZ | Fiera Capital Corp | 14.67 | 14.44 | 14.65 | 62,726 | 0.24 | | 1.67 | |
| FT | Fortune Mnrl J | 0.2400 | 0.2300 | 0.2400 | 296,900 | 0.0000 | | 0.00 | |
| FTB | First Trust Tactical Bon | 19.60 | 19.58 | 19.58 | 1,225 | -0.02 | | 0.10 | |
| FTG | Firan Technology Group C | 3.390 | 3.350 | 3.350 | 6,365 | 0.000 | | 0.00 | |
| FTN | Financial 15 Split Corp | 10.76 | 10.71 | 10.76 | 46,267 | 0.02 | | 0.19 | |
| FTN.PR.A | Financial 15 Split Corp | 10.17 | 10.14 | 10.15 | 35,820 | -0.01 | | 0.10 | |
| FTP | Fortress Paper Ltd. | 5.000 | 4.910 | 4.910 | 2,900 | -0.090 | | 1.80 | |
| FTP.DB.A | Fortress Paper Ltd 7 Pct | 91.00 | 90.00 | 90.00 | 32,000 | -1.00 | | 1.10 | |
| FTS | Fortis Inc | 45.88 | 45.10 | 45.82 | 577,941 | 0.51 | | 1.13 | |
| FTS.PR.F | Fortis Inc. Preferred S | 23.63 | 23.57 | 23.62 | 875 | 0.04 | | 0.17 | |
| FTS.PR.G | Fortis Inc. First Pref S | 20.95 | 20.92 | 20.95 | 1,000 | 0.01 | | 0.05 | |
| FTS.PR.H | Fortis Inc. Pref Series | 17.26 | 17.25 | 17.26 | 700 | -0.01 | | 0.06 | |
| FTS.PR.I | Fortis Inc Pref Series I | 16.20 | 16.20 | 16.20 | 100 | 0.00 | | 0.00 | |
| FTS.PR.J | Fortis Inc Pref Series J | 23.05 | 22.92 | 22.97 | 1,900 | -0.03 | | 0.13 | |
| FTS.PR.K | Fortis Inc Pref Series K | 20.80 | 20.79 | 20.79 | 1,600 | -0.03 | | 0.14 | |
| FTS.PR.M | Fortis Inc Pref Series M | 23.29 | 23.20 | 23.27 | 1,496 | 0.14 | | 0.61 | |
| FTT | Finning Intl | 26.75 | 26.26 | 26.75 | 414,487 | 0.28 | | 1.06 | |
| FTU | US Financial 15 Split Co | 0.9000 | 0.9000 | 0.9000 | 2,000 | 0.0400 | | 4.65 | |
| FTU.PR.B | US Finl 15 Split 2012 Pr | 8.040 | 8.030 | 8.030 | 1,500 | -0.010 | | 0.12 | |
| FUD | First Trust Alphadex US | 25.48 | 25.48 | 25.48 | 100 | -0.29 | | 1.13 | |
| FUM | Fa US Equity Multi Factor Idx ETF | 22.71 | 22.71 | 22.71 | 400 | -0.16 | | 0.70 | |
| FUT | Fa US Tactical Sector Allocation Idx ETF | 22.15 | 22.15 | 22.15 | 8,000 | 0.13 | | 0.59 | |
| FVI | Fortuna Silver Mines Inc | 5.600 | 5.510 | 5.580 | 146,405 | 0.020 | | 0.36 | |
| FVL | Freegold Ventures Limite | 0.1100 | 0.1100 | 0.1100 | 10,415 | 0.0000 | | 0.00 | |
| FXM | F A Morningstar Cda Valu | 14.42 | 14.29 | 14.42 | 6,590 | 0.12 | | 0.84 | |