Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
FAH.UFairfax Africa Holdings Corp11.1611.0511.163,9840.141.27 
FAIFa Active Utility and Infrastructure ETF10.7610.7610.764,9000.100.94 
FAOFirst Asset Active Credit ETF9.6509.6509.6501500.0000.00 
FAO.UFirst Asset Active Credit ETF USD9.6009.6009.6001,200-0.0400.41 
FAPAberdeen Asia-Pacific Income Invest Ltd3.7403.6903.70033,6100.0000.00 
FARForaco International Sa0.37000.37000.37001,5000.00000.00 
FBEFirst Asset Canadian Buyback Index ETF24.5824.5124.581,4500.130.53 
FBUFirst Asset US Buyback Index ETF28.2728.2728.278510.582.09 
FCFirm Capital Mortgage Inv. Corp13.1513.1113.1526,7890.000.00 
FC.DB.BFirm Capital Mtg Inv Corp 5.40 Pct Debs100.1100.1100.15,0000.00.00 
FC.DB.CFirm Capital Mortgage Inv 5.25 Pct Debs100.5100.1100.124,0000.00.00 
FC.DB.DFirm Capital Mortgage Inv 4.75 Pct Debs100.5099.4099.4030,000-1.101.09 
FC.DB.EFirm Cap Mtg Invest Corp 5.30 Pct Debs99.9599.9599.955,0000.200.20 
FC.DB.FFirm Capital Mortgage 5.50 Pct Debs100.1100.1100.11,0000.00.02 
FC.DB.GFirm Capital Mortgage Inv 5.20 Pct Debs101.2101.2101.213,0000.20.15 
FC.DB.HFirm Capital Mortgage 5.30 Pct Debs97.8297.8297.8210,000-3.183.15 
FC.DB.IFirm Capital Mtg Inv Corp 5.40 Pct Debs98.9098.9098.9017,0000.000.00 
FCRFirst Capital Realty Inc20.4820.2820.41320,7650.010.05 
FCS.PR.CFaircourt Split Trust 6.00 Pct Prf C10.1310.1310.131,2030.020.20 
FCS.UNFaircourt Split Trust5.5505.5505.5502400.0200.36 
FCUFission Uranium Corp0.62000.60000.6200244,5270.00000.00 
FCWFirst Asset Cambridge Global Div Hgd ETF20.3520.3520.358000.150.74 
FCW.BFirst Asset Cambridge Global Div Uh ETF21.4121.4021.412,300-0.090.42 
FDEFirst Trust Alphadex Emg Mkt Div ETF CAD14.6814.6814.681000.161.10 
FDVFirst Asset Active CDN Dividend ETF9.8909.8909.8902000.0200.20 
FECFrontera Energy Corp18.8718.0718.8691,7450.985.48 
FFFirst Mining Gold Corp.0.38000.34000.3500863,656-0.02005.41 
FFHFairfax Financial Holdings Ltd732.3716.9732.329,0298.41.17 
FFH.PR.CFairfax Fncl Holdings Ltd Pref Ser C24.3924.3024.303,5000.000.00 
FFH.PR.DFairfax Fncl Holdings Ltd Pref Ser D24.2224.2224.221000.020.08 
FFH.PR.EFairfax Financial Hldngs Pref Ser E19.2919.2119.251,200-0.020.10 
FFH.PR.FFairfax Financial Holdings Pref Ser F19.5619.5219.52600-0.030.15 
FFH.PR.GFairfax Financial Hldngs Pref Ser G20.7520.7020.702,439-0.050.24 
FFH.PR.HFairfax Fncl Holdings Ltd Pref Ser H21.1021.0921.101,5000.010.05 
FFH.PR.IFairfax Financial Holdings Series I Pref21.9021.9021.909500.000.00 
FFH.PR.JFairfax Fncl Holdings Ltd Pref Ser J22.1522.1322.152,5000.120.54 
FFH.PR.KFairfax Financial Holdings Pref Ser K24.1824.0924.113,035-0.030.12 
FFH.PR.MFairfax Financial Holdings Pref Ser M25.2625.1925.251,5000.040.16 
FFI.UNFlaherty & Crumrine Fixed Income Fund11.8111.6911.8118,2440.100.85 
FFNNorth American Financial 15 Split Corp8.5508.3908.540112,4030.1601.91 
FFN.PR.ANorth American Fin 15 Split Corp Pref10.0810.0610.08109,7000.020.20 
FGBFa Short Term Govt Bond Index Class ETF18.8018.8018.807000.020.11 
FGEFortress Global Enterprises Inc.2.7702.7702.7702000.0602.21 
FGE.DB.AFortress Glb Enterprises Inc 7.0 Pct Deb89.0189.0089.0024,000-0.010.01 
FGOFirst Asset Enhanced Govt Bond ETF10.0110.0110.0110,0000.000.00 
FGXFaircourt Gold Income Corp2.5602.5502.5603000.0000.00 
FHBFirst Asset European Bank ETF8.2608.2108.2102,6460.0600.74 
FHCFirst Trust US Consmr Staples ETF24.4124.4124.411000.371.54 
FHC.FFirst Trust Ad US Consumer Staples ETF19.2019.2019.20100-0.150.78 
FHDFirst Trust US Consmr Dscrtn ETF26.6726.6726.675000.050.19 
FHEFirst Trust US Energy ETF14.2514.2514.252000.030.21 
FHFFirst Trust US Financial ETF30.2530.2430.254010.391.31 
FHGFirst Trust US Industrials ETF29.5329.5329.534,0000.180.61 
FHG.FFirst Trust Ad US Industrials ETF20.5020.4920.5014,0000.633.17 
FHHFirst Trust US Health Care ETF28.5528.5028.501,1500.170.60 
FHIFirst Asset Hlth Care Giant Cov Call ETF10.7510.7510.751000.141.32 
FHI.BFirst Asset Hlth Care Giant Cov Call Unh10.9010.9010.902,4540.201.87 
FHMFirst Trust US Materials ETF26.7026.7026.701000.230.87 
FHQFirst Trust US Technology ETF38.0537.9138.056,011-0.300.78 
FHQ.FFirst Trust Ad US Technology ETF23.5423.5323.5414,0001.145.09 
FHUFirst Trust US Utilities ETF24.9224.9224.921000.010.04 
FIEIshares CDN Fin Mthly Income ETF7.5507.5007.55066,0160.0300.40 
FIGFirst Asset Investment Grade Bond ETF10.8310.8210.823,3040.000.00 
FIG.UFirst Asset Invest Grade Bond ETF USD9.8609.8609.8601000.0000.00 
FIH.UFairfax India Holdings Corporation USD16.3915.9415.9927,386-0.382.32 
FLBFa Long Dur Fixed Inc ETF18.8718.8718.871000.030.16 
FLCIFranklin Liberty CDN Invest Grd Corp ETF19.2719.2719.27350-0.020.10 
FLDMFranklin Libertyqt Intl Eqt Index ETF19.4919.4919.49100-0.261.32 
FLEMFranklin Libertyqt Emerging Mkts Idx ETF18.3718.3418.37300-0.110.60 
FLGAFranklin Liberty Global Agg Bond ETF20.1120.1120.112,8000.110.55 
FLGDFranklin Libertyqt Glb Dividend Idx ETF19.7219.6719.72200-0.221.10 
FLIFirst Asset US Cda Lifeco Income ETF12.0311.9411.9714,297-0.030.25 
FLOTPurpose Floating Rate Income Fund ETF8.9508.9308.95050,9600.0200.22 
FLOT.UPurpose Floating Rate Income Fund USD8.0608.0608.06016,1000.0100.12 
FLOT.UNPurpose Floating Rate Income Fund8.9008.8708.90032,5270.0200.23 
FLRMFranklin Liberty Risk Mngd CDN Eqt ETF21.1421.0821.143,3000.100.48 
FLSLFranklin Liberty Senior Loan ETF20.1420.1420.142,0000.020.10 
FLUSFranklin Libertyqt US Eqt Index ETF23.6823.6823.682,575-0.100.42 
FMFirst Quantum Minerals Ltd17.2016.6617.182,071,4410.191.12 
FNFirst National Financial Corp29.7429.6029.615,877-0.070.24 
FN.PR.AFirst National Financial Corp Pref A13.7613.7513.762,100-0.040.29 
FN.PR.BFirst National Financial Corp Pref B13.8113.8013.801,600-0.201.43 
FNVFranco-Nevada Corp87.6484.8787.40474,5672.362.78 
FOODGoodfood Market Corp2.6002.5502.59013,5190.0200.78 
FPRFa Pref Share ETF22.7922.7422.75674-0.050.22 
FQCFa MSCI Can Quality Index Class ETF24.3124.3124.313000.230.96 
FRFirst Majestic Silver Corp Common6.9306.6406.820936,5700.1301.94 
FRIIFreshii Inc4.6404.5404.60090,3950.0200.44 
FRL.UNSenior Secured Floating Rate Loan Fund9.1709.1509.170157,8000.0500.55 
FRUFreehold Royalties Ltd12.0011.8212.00192,1680.090.76 
FRXFennec Pharmaceuticals Inc12.8412.7412.793,400-0.211.62 
FSBFirst Asset Enhanced Sh Dur Bond ETF9.9109.9109.9103,4200.0000.00 
FSB.UFirst Asset Enhanced Sh Dur Bond ETF USD9.9709.9409.97018,4050.0100.10 
FSDFirst Trust Sh Dur Hi Yld Bnd ETF21.1621.1621.161000.271.29 
FSD.AFirst Trust Sh Dur Hi Yld Bnd ETF Ch19.0319.0319.031000.281.49 
FSFFirst Asset Global Financial Sector ETF19.9419.9419.941000.000.00 
FSLFirst Trust Senior Loan ETF19.2519.2319.231,100-0.020.10 
FSRFirst Trust DW US Sctr Rtn ETF23.3823.2223.388,700-0.120.51 
FSTFirst Trust CDN Capital Strength ETF34.7734.6434.771,5000.120.35 
FST.AFirst Trust CDN Capital Strength ETF AC29.1929.1829.195000.170.59 
FSVFirstservice Corp113.2108.4111.475,5782.82.54 
FSYForsys Metals Corp0.22000.20000.2100220,9600.01005.00 
FSZFiera Capital Corp12.9412.7912.8853,371-0.050.39 
FSZ.DBFiera Capital Corp 5.0 Pct Debs104.8103.5104.841,9990.80.75 
FTFortune Mnrl J0.12000.10000.1100633,552-0.01008.33 
FTBFirst Trust Tactical Bond Index ETF19.1919.1919.191,0750.020.10 
FTGFiran Technology Group Corp2.6002.5002.60014,8000.0501.96 
FTNFinancial 15 Split Corp10.2010.1710.2058,4140.010.10 
FTN.PR.AFinancial 15 Split Corp10.0810.0610.0727,0830.000.00 
FTSFortis Inc43.6543.0143.541,042,0770.330.76 
FTS.PR.FFortis Inc Pref Shares Series F23.0222.9722.9810,599-0.050.22 
FTS.PR.GFortis Inc First Pref Ser G22.4522.3822.453,8000.050.22 
FTS.PR.HFortis Inc Pref Ser H18.7318.6918.70950-0.030.16 
FTS.PR.IFortis Inc Pref Ser I19.0018.8818.883,8000.000.00 
FTS.PR.JFortis Inc Pref Ser J22.4322.2922.4313,8000.130.58 
FTS.PR.KFortis Inc Pref Ser K22.0321.9922.0339,9000.120.55 
FTS.PR.MFortis Inc Pref Ser M24.0524.0024.051,0000.090.38 
FTTFinning Intl31.1430.5030.75288,237-0.020.06 
FTUUS Financial 15 Split Corp0.46000.45000.45003,4000.00000.00 
FTU.PR.BUS Finl 15 Split 2012 Pref Sh8.7508.7508.750500-0.1501.69 
FUDFirst Trust Alphadex US Div ETF CAD Hdg27.6727.6727.671750.140.51 
FUTFa US Tactical Sector Allocation ETF23.2723.2723.27200-0.261.10 
FVIFortuna Silver Mines Inc5.9805.7505.930291,1560.1702.95 
FVLFreegold Ventures Limited0.07000.07000.070048,0000.00000.00 
FXMF A Morningstar Cda Value ETF15.0615.0015.062,3630.030.20 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.42.8
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83