List of Symbols for Toronto Stock Exchange [TSX] Starting with F

Exchange:

List of Symbols for Toronto Stock Exchange [TSX]

Code	Name	High	Low	Close	Volume	Change
FAH.U	Fairfax Africa Holdings Corp	11.16	11.05	11.16	3,984	0.14	1.27
FAI	Fa Active Utility and Infrastructure ETF	10.76	10.76	10.76	4,900	0.10	0.94
FAO	First Asset Active Credit ETF	9.650	9.650	9.650	150	0.000	0.00
FAO.U	First Asset Active Credit ETF USD	9.600	9.600	9.600	1,200	-0.040	0.41
FAP	Aberdeen Asia-Pacific Income Invest Ltd	3.740	3.690	3.700	33,610	0.000	0.00
FAR	Foraco International Sa	0.3700	0.3700	0.3700	1,500	0.0000	0.00
FBE	First Asset Canadian Buyback Index ETF	24.58	24.51	24.58	1,450	0.13	0.53
FBU	First Asset US Buyback Index ETF	28.27	28.27	28.27	851	0.58	2.09
FC	Firm Capital Mortgage Inv. Corp	13.15	13.11	13.15	26,789	0.00	0.00
FC.DB.B	Firm Capital Mtg Inv Corp 5.40 Pct Debs	100.1	100.1	100.1	5,000	0.0	0.00
FC.DB.C	Firm Capital Mortgage Inv 5.25 Pct Debs	100.5	100.1	100.1	24,000	0.0	0.00
FC.DB.D	Firm Capital Mortgage Inv 4.75 Pct Debs	100.50	99.40	99.40	30,000	-1.10	1.09
FC.DB.E	Firm Cap Mtg Invest Corp 5.30 Pct Debs	99.95	99.95	99.95	5,000	0.20	0.20
FC.DB.F	Firm Capital Mortgage 5.50 Pct Debs	100.1	100.1	100.1	1,000	0.0	0.02
FC.DB.G	Firm Capital Mortgage Inv 5.20 Pct Debs	101.2	101.2	101.2	13,000	0.2	0.15
FC.DB.H	Firm Capital Mortgage 5.30 Pct Debs	97.82	97.82	97.82	10,000	-3.18	3.15
FC.DB.I	Firm Capital Mtg Inv Corp 5.40 Pct Debs	98.90	98.90	98.90	17,000	0.00	0.00
FCR	First Capital Realty Inc	20.48	20.28	20.41	320,765	0.01	0.05
FCS.PR.C	Faircourt Split Trust 6.00 Pct Prf C	10.13	10.13	10.13	1,203	0.02	0.20
FCS.UN	Faircourt Split Trust	5.550	5.550	5.550	240	0.020	0.36
FCU	Fission Uranium Corp	0.6200	0.6000	0.6200	244,527	0.0000	0.00
FCW	First Asset Cambridge Global Div Hgd ETF	20.35	20.35	20.35	800	0.15	0.74
FCW.B	First Asset Cambridge Global Div Uh ETF	21.41	21.40	21.41	2,300	-0.09	0.42
FDE	First Trust Alphadex Emg Mkt Div ETF CAD	14.68	14.68	14.68	100	0.16	1.10
FDV	First Asset Active CDN Dividend ETF	9.890	9.890	9.890	200	0.020	0.20
FEC	Frontera Energy Corp	18.87	18.07	18.86	91,745	0.98	5.48
FF	First Mining Gold Corp.	0.3800	0.3400	0.3500	863,656	-0.0200	5.41
FFH	Fairfax Financial Holdings Ltd	732.3	716.9	732.3	29,029	8.4	1.17
FFH.PR.C	Fairfax Fncl Holdings Ltd Pref Ser C	24.39	24.30	24.30	3,500	0.00	0.00
FFH.PR.D	Fairfax Fncl Holdings Ltd Pref Ser D	24.22	24.22	24.22	100	0.02	0.08
FFH.PR.E	Fairfax Financial Hldngs Pref Ser E	19.29	19.21	19.25	1,200	-0.02	0.10
FFH.PR.F	Fairfax Financial Holdings Pref Ser F	19.56	19.52	19.52	600	-0.03	0.15
FFH.PR.G	Fairfax Financial Hldngs Pref Ser G	20.75	20.70	20.70	2,439	-0.05	0.24
FFH.PR.H	Fairfax Fncl Holdings Ltd Pref Ser H	21.10	21.09	21.10	1,500	0.01	0.05
FFH.PR.I	Fairfax Financial Holdings Series I Pref	21.90	21.90	21.90	950	0.00	0.00
FFH.PR.J	Fairfax Fncl Holdings Ltd Pref Ser J	22.15	22.13	22.15	2,500	0.12	0.54
FFH.PR.K	Fairfax Financial Holdings Pref Ser K	24.18	24.09	24.11	3,035	-0.03	0.12
FFH.PR.M	Fairfax Financial Holdings Pref Ser M	25.26	25.19	25.25	1,500	0.04	0.16
FFI.UN	Flaherty & Crumrine Fixed Income Fund	11.81	11.69	11.81	18,244	0.10	0.85
FFN	North American Financial 15 Split Corp	8.550	8.390	8.540	112,403	0.160	1.91
FFN.PR.A	North American Fin 15 Split Corp Pref	10.08	10.06	10.08	109,700	0.02	0.20
FGB	Fa Short Term Govt Bond Index Class ETF	18.80	18.80	18.80	700	0.02	0.11
FGE	Fortress Global Enterprises Inc.	2.770	2.770	2.770	200	0.060	2.21
FGE.DB.A	Fortress Glb Enterprises Inc 7.0 Pct Deb	89.01	89.00	89.00	24,000	-0.01	0.01
FGO	First Asset Enhanced Govt Bond ETF	10.01	10.01	10.01	10,000	0.00	0.00
FGX	Faircourt Gold Income Corp	2.560	2.550	2.560	300	0.000	0.00
FHB	First Asset European Bank ETF	8.260	8.210	8.210	2,646	0.060	0.74
FHC	First Trust US Consmr Staples ETF	24.41	24.41	24.41	100	0.37	1.54
FHC.F	First Trust Ad US Consumer Staples ETF	19.20	19.20	19.20	100	-0.15	0.78
FHD	First Trust US Consmr Dscrtn ETF	26.67	26.67	26.67	500	0.05	0.19
FHE	First Trust US Energy ETF	14.25	14.25	14.25	200	0.03	0.21
FHF	First Trust US Financial ETF	30.25	30.24	30.25	401	0.39	1.31
FHG	First Trust US Industrials ETF	29.53	29.53	29.53	4,000	0.18	0.61
FHG.F	First Trust Ad US Industrials ETF	20.50	20.49	20.50	14,000	0.63	3.17
FHH	First Trust US Health Care ETF	28.55	28.50	28.50	1,150	0.17	0.60
FHI	First Asset Hlth Care Giant Cov Call ETF	10.75	10.75	10.75	100	0.14	1.32
FHI.B	First Asset Hlth Care Giant Cov Call Unh	10.90	10.90	10.90	2,454	0.20	1.87
FHM	First Trust US Materials ETF	26.70	26.70	26.70	100	0.23	0.87
FHQ	First Trust US Technology ETF	38.05	37.91	38.05	6,011	-0.30	0.78
FHQ.F	First Trust Ad US Technology ETF	23.54	23.53	23.54	14,000	1.14	5.09
FHU	First Trust US Utilities ETF	24.92	24.92	24.92	100	0.01	0.04
FIE	Ishares CDN Fin Mthly Income ETF	7.550	7.500	7.550	66,016	0.030	0.40
FIG	First Asset Investment Grade Bond ETF	10.83	10.82	10.82	3,304	0.00	0.00
FIG.U	First Asset Invest Grade Bond ETF USD	9.860	9.860	9.860	100	0.000	0.00
FIH.U	Fairfax India Holdings Corporation USD	16.39	15.94	15.99	27,386	-0.38	2.32
FLB	Fa Long Dur Fixed Inc ETF	18.87	18.87	18.87	100	0.03	0.16
FLCI	Franklin Liberty CDN Invest Grd Corp ETF	19.27	19.27	19.27	350	-0.02	0.10
FLDM	Franklin Libertyqt Intl Eqt Index ETF	19.49	19.49	19.49	100	-0.26	1.32
FLEM	Franklin Libertyqt Emerging Mkts Idx ETF	18.37	18.34	18.37	300	-0.11	0.60
FLGA	Franklin Liberty Global Agg Bond ETF	20.11	20.11	20.11	2,800	0.11	0.55
FLGD	Franklin Libertyqt Glb Dividend Idx ETF	19.72	19.67	19.72	200	-0.22	1.10
FLI	First Asset US Cda Lifeco Income ETF	12.03	11.94	11.97	14,297	-0.03	0.25
FLOT	Purpose Floating Rate Income Fund ETF	8.950	8.930	8.950	50,960	0.020	0.22
FLOT.U	Purpose Floating Rate Income Fund USD	8.060	8.060	8.060	16,100	0.010	0.12
FLOT.UN	Purpose Floating Rate Income Fund	8.900	8.870	8.900	32,527	0.020	0.23
FLRM	Franklin Liberty Risk Mngd CDN Eqt ETF	21.14	21.08	21.14	3,300	0.10	0.48
FLSL	Franklin Liberty Senior Loan ETF	20.14	20.14	20.14	2,000	0.02	0.10
FLUS	Franklin Libertyqt US Eqt Index ETF	23.68	23.68	23.68	2,575	-0.10	0.42
FM	First Quantum Minerals Ltd	17.20	16.66	17.18	2,071,441	0.19	1.12
FN	First National Financial Corp	29.74	29.60	29.61	5,877	-0.07	0.24
FN.PR.A	First National Financial Corp Pref A	13.76	13.75	13.76	2,100	-0.04	0.29
FN.PR.B	First National Financial Corp Pref B	13.81	13.80	13.80	1,600	-0.20	1.43
FNV	Franco-Nevada Corp	87.64	84.87	87.40	474,567	2.36	2.78
FOOD	Goodfood Market Corp	2.600	2.550	2.590	13,519	0.020	0.78
FPR	Fa Pref Share ETF	22.79	22.74	22.75	674	-0.05	0.22
FQC	Fa MSCI Can Quality Index Class ETF	24.31	24.31	24.31	300	0.23	0.96
FR	First Majestic Silver Corp Common	6.930	6.640	6.820	936,570	0.130	1.94
FRII	Freshii Inc	4.640	4.540	4.600	90,395	0.020	0.44
FRL.UN	Senior Secured Floating Rate Loan Fund	9.170	9.150	9.170	157,800	0.050	0.55
FRU	Freehold Royalties Ltd	12.00	11.82	12.00	192,168	0.09	0.76
FRX	Fennec Pharmaceuticals Inc	12.84	12.74	12.79	3,400	-0.21	1.62
FSB	First Asset Enhanced Sh Dur Bond ETF	9.910	9.910	9.910	3,420	0.000	0.00
FSB.U	First Asset Enhanced Sh Dur Bond ETF USD	9.970	9.940	9.970	18,405	0.010	0.10
FSD	First Trust Sh Dur Hi Yld Bnd ETF	21.16	21.16	21.16	100	0.27	1.29
FSD.A	First Trust Sh Dur Hi Yld Bnd ETF Ch	19.03	19.03	19.03	100	0.28	1.49
FSF	First Asset Global Financial Sector ETF	19.94	19.94	19.94	100	0.00	0.00
FSL	First Trust Senior Loan ETF	19.25	19.23	19.23	1,100	-0.02	0.10
FSR	First Trust DW US Sctr Rtn ETF	23.38	23.22	23.38	8,700	-0.12	0.51
FST	First Trust CDN Capital Strength ETF	34.77	34.64	34.77	1,500	0.12	0.35
FST.A	First Trust CDN Capital Strength ETF AC	29.19	29.18	29.19	500	0.17	0.59
FSV	Firstservice Corp	113.2	108.4	111.4	75,578	2.8	2.54
FSY	Forsys Metals Corp	0.2200	0.2000	0.2100	220,960	0.0100	5.00
FSZ	Fiera Capital Corp	12.94	12.79	12.88	53,371	-0.05	0.39
FSZ.DB	Fiera Capital Corp 5.0 Pct Debs	104.8	103.5	104.8	41,999	0.8	0.75
FT	Fortune Mnrl J	0.1200	0.1000	0.1100	633,552	-0.0100	8.33
FTB	First Trust Tactical Bond Index ETF	19.19	19.19	19.19	1,075	0.02	0.10
FTG	Firan Technology Group Corp	2.600	2.500	2.600	14,800	0.050	1.96
FTN	Financial 15 Split Corp	10.20	10.17	10.20	58,414	0.01	0.10
FTN.PR.A	Financial 15 Split Corp	10.08	10.06	10.07	27,083	0.00	0.00
FTS	Fortis Inc	43.65	43.01	43.54	1,042,077	0.33	0.76
FTS.PR.F	Fortis Inc Pref Shares Series F	23.02	22.97	22.98	10,599	-0.05	0.22
FTS.PR.G	Fortis Inc First Pref Ser G	22.45	22.38	22.45	3,800	0.05	0.22
FTS.PR.H	Fortis Inc Pref Ser H	18.73	18.69	18.70	950	-0.03	0.16
FTS.PR.I	Fortis Inc Pref Ser I	19.00	18.88	18.88	3,800	0.00	0.00
FTS.PR.J	Fortis Inc Pref Ser J	22.43	22.29	22.43	13,800	0.13	0.58
FTS.PR.K	Fortis Inc Pref Ser K	22.03	21.99	22.03	39,900	0.12	0.55
FTS.PR.M	Fortis Inc Pref Ser M	24.05	24.00	24.05	1,000	0.09	0.38
FTT	Finning Intl	31.14	30.50	30.75	288,237	-0.02	0.06
FTU	US Financial 15 Split Corp	0.4600	0.4500	0.4500	3,400	0.0000	0.00
FTU.PR.B	US Finl 15 Split 2012 Pref Sh	8.750	8.750	8.750	500	-0.150	1.69
FUD	First Trust Alphadex US Div ETF CAD Hdg	27.67	27.67	27.67	175	0.14	0.51
FUT	Fa US Tactical Sector Allocation ETF	23.27	23.27	23.27	200	-0.26	1.10
FVI	Fortuna Silver Mines Inc	5.980	5.750	5.930	291,156	0.170	2.95
FVL	Freegold Ventures Limited	0.0700	0.0700	0.0700	48,000	0.0000	0.00
FXM	F A Morningstar Cda Value ETF	15.06	15.00	15.06	2,363	0.03	0.20

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.196.42.8
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,816	10	0.13
DJI	25,669	111	0.43
SP500	2,850	9	0.33
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,180	11	0.91
BDI	1,200	49	4.26
HSI	30,063	-253	0.83