| Code | Name | High | Low | Close | Volume | Change | |
|---|
| FAH.U | Fairfax Africa Holdings Corp | 8.880 | 8.690 | 8.750 | 39,319 | 0.000 |  | 0.00 |   |
| FAI | Fa Active Utility and Infrastructure ETF | 10.12 | 10.12 | 10.12 | 1,507 | -0.07 |  | 0.69 | |
| FAO | First Asset Active Credit ETF | 9.290 | 9.290 | 9.290 | 200 | -0.030 | | 0.32 | |
| FAO.U | First Asset Active Credit ETF USD | 9.340 | 9.310 | 9.310 | 6,029 | -0.100 | | 1.06 | |
| FAP | Aberdeen Asia-Pacific Income Invest Ltd | 3.500 | 3.470 | 3.490 | 109,603 | 0.010 |  | 0.29 | |
| FAR | Foraco International Sa | 0.4800 | 0.4800 | 0.4800 | 3,500 | 0.0000 | | 0.00 | |
| FBE | First Asset Canadian Buyback Index ETF | 23.04 | 23.04 | 23.04 | 113 | 0.24 | | 1.05 | |
| FBU | First Asset US Buyback Index ETF | 25.48 | 25.48 | 25.48 | 1,000 | -0.19 | | 0.74 | |
| FC | Firm Capital Mortgage Inv. Corp | 13.16 | 13.02 | 13.12 | 13,313 | -0.02 | | 0.15 | |
| FC.DB.B | Firm Capital Mtg Inv Corp 5.40 Pct Debs | 100.00 | 100.00 | 100.00 | 18,000 | 0.00 | | 0.00 | |
| FC.DB.C | Firm Capital Mortgage Inv 5.25 Pct Debs | 100.00 | 100.00 | 100.00 | 157,000 | 0.00 | | 0.00 | |
| FC.DB.D | Firm Capital Mortgage Inv 4.75 Pct Debs | 101.0 | 101.0 | 101.0 | 20,999 | 1.0 | | 1.00 | |
| FC.DB.E | Firm Cap Mtg Invest Corp 5.30 Pct Debs | 99.99 | 99.50 | 99.50 | 16,000 | -0.49 | | 0.49 | |
| FC.DB.F | Firm Capital Mortgage 5.50 Pct Debs | 99.01 | 98.00 | 98.00 | 130,000 | -1.01 | | 1.02 | |
| FC.DB.G | Firm Capital Mortgage Inv 5.20 Pct Debs | 97.00 | 97.00 | 97.00 | 20,000 | 0.00 | | 0.00 | |
| FC.DB.H | Firm Capital Mortgage 5.30 Pct Debs | 97.06 | 97.01 | 97.01 | 31,000 | -0.49 | | 0.50 | |
| FC.DB.I | Firm Capital Mtg Inv Corp 5.40 Pct Debs | 95.52 | 95.52 | 95.52 | 4,000 | -0.48 | | 0.50 | |
| FC.DB.J | Firm Capital Mtg Inv Corp 5.5 Pct Debs | 95.25 | 95.25 | 95.25 | 10,000 | 1.12 | | 1.19 | |
| FCCD | Fidelity CDN High Div Index ETF | 23.80 | 23.74 | 23.74 | 754 | -0.20 | | 0.84 | |
| FCID | Fidelity Intl High Dividend Index ETF | 24.45 | 24.32 | 24.32 | 1,522 | -0.31 | | 1.26 | |
| FCR | First Capital Realty Inc | 20.33 | 20.13 | 20.20 | 384,319 | -0.09 | | 0.44 | |
| FCRH | Fidelity US Div Rising Rates Cur Neu Idx | 22.96 | 22.96 | 22.96 | 100 | -0.34 | | 1.46 | |
| FCRR | Fidelity US Div For Rising Rates Idx ETF | 23.63 | 23.63 | 23.63 | 194 | -0.34 | | 1.42 | |
| FCS.PR.C | Faircourt Split Trust 6.00 Pct Prf C | 10.05 | 10.03 | 10.03 | 1,300 | -0.05 | | 0.50 | |
| FCS.UN | Faircourt Split Trust | 4.100 | 4.100 | 4.100 | 900 | -0.010 | | 0.24 | |
| FCU | Fission Uranium Corp | 0.6000 | 0.5800 | 0.5900 | 901,670 | 0.0000 | | 0.00 | |
| FCUD | Fidelity US High Div Index ETF | 24.10 | 24.09 | 24.09 | 670 | -0.08 | | 0.33 | |
| FCUH | Fidelity US High Div Cur Neu Idx ETF | 23.16 | 23.10 | 23.16 | 6,897 | -0.25 | | 1.07 | |
| FCW | First Asset Cambridge Global Div Hgd ETF | 20.00 | 19.99 | 20.00 | 5,200 | 0.08 | | 0.40 | |
| FCY | First Asset Cambridge Core US Equity ETF | 24.73 | 24.73 | 24.73 | 500 | 0.08 | | 0.32 | |
| FDE | First Trust Alphadex Emg Mkt Div ETF CAD | 14.65 | 14.65 | 14.65 | 300 | -0.36 | | 2.40 | |
| FDV | First Asset Active CDN Dividend ETF | 9.320 | 9.320 | 9.320 | 200 | 0.010 | | 0.11 | |
| FEC | Frontera Energy Corp | 12.84 | 11.91 | 12.08 | 43,500 | -0.23 | | 1.87 | |
| FF | First Mining Gold Corp | 0.2500 | 0.2300 | 0.2400 | 466,250 | 0.0000 | | 0.00 | |
| FFH | Fairfax Financial Holdings Ltd | 596.8 | 578.2 | 587.2 | 60,830 | -9.8 | | 1.63 | |
| FFH.PR.C | Fairfax Fncl Holdings Ltd Pref Ser C | 20.13 | 19.70 | 20.00 | 9,875 | -0.16 | | 0.79 | |
| FFH.PR.D | Fairfax Fncl Holdings Ltd Pref Ser D | 19.40 | 19.06 | 19.31 | 4,775 | -0.22 | | 1.13 | |
| FFH.PR.E | Fairfax Financial Hldngs Pref Ser E | 15.76 | 15.42 | 15.55 | 8,200 | -0.25 | | 1.58 | |
| FFH.PR.F | Fairfax Financial Holdings Pref Ser F | 15.62 | 15.60 | 15.60 | 300 | -0.15 | | 0.95 | |
| FFH.PR.G | Fairfax Financial Hldngs Pref Ser G | 17.30 | 16.50 | 16.77 | 8,500 | -0.56 | | 3.23 | |
| FFH.PR.H | Fairfax Fncl Holdings Ltd Pref Ser H | 17.31 | 17.10 | 17.20 | 7,100 | 0.00 | | 0.00 | |
| FFH.PR.I | Fairfax Financial Holdings Series I Pref | 17.44 | 17.10 | 17.40 | 17,680 | 0.05 | | 0.29 | |
| FFH.PR.J | Fairfax Fncl Holdings Ltd Pref Ser J | 17.91 | 17.38 | 17.50 | 2,020 | -0.20 | | 1.13 | |
| FFH.PR.K | Fairfax Financial Holdings Pref Ser K | 20.43 | 20.16 | 20.43 | 8,700 | 0.03 | | 0.15 | |
| FFH.PR.M | Fairfax Financial Holdings Pref Ser M | 23.70 | 23.44 | 23.70 | 4,800 | 0.24 | | 1.02 | |
| FFI.UN | Flaherty & Crumrine Fixed Income Fund | 11.09 | 10.87 | 11.00 | 3,336 | 0.00 | | 0.00 | |
| FFN | North American Financial 15 Split Corp | 5.160 | 4.710 | 4.880 | 404,542 | -0.430 | | 8.10 | |
| FFN.PR.A | North American Fin 15 Split Corp Pref | 9.950 | 9.900 | 9.910 | 12,632 | 0.010 | | 0.10 | |
| FGB | Fa Short Term Govt Bond Index Class ETF | 18.85 | 18.85 | 18.85 | 325 | 0.01 | | 0.05 | |
| FGE | Fortress Global Enterprises Inc | 1.800 | 1.740 | 1.800 | 4,700 | 0.040 | | 2.27 | |
| FGE.DB.A | Fortress Glb Enterprises Inc 7.0 Pct Deb | 76.00 | 76.00 | 76.00 | 1,000 | 1.00 | | 1.33 | |
| FGO | First Asset Enhanced Govt Bond ETF | 10.06 | 10.05 | 10.06 | 24,084 | 0.00 | | 0.00 | |
| FGO.U | First Asset Enhanced Govt Bond ETF USD | 10.06 | 10.05 | 10.06 | 10,555 | 0.00 | | 0.00 | |
| FGX | Faircourt Gold Income Corp | 2.440 | 2.420 | 2.420 | 2,476 | 0.010 | | 0.41 | |
| FHB | First Asset European Bank ETF | 7.330 | 7.330 | 7.330 | 2,300 | 0.020 | | 0.27 | |
| FHC | First Trust US Consmr Staples ETF | 24.13 | 24.13 | 24.13 | 2,293 | -0.40 | | 1.63 | |
| FHC.F | First Trust Ad US Consumer Staples ETF | 18.87 | 18.78 | 18.78 | 9,600 | 0.15 | | 0.81 | |
| FHD | First Trust US Consmr Dscrtn ETF | 24.66 | 24.66 | 24.66 | 100 | 0.02 | | 0.08 | |
| FHE | First Trust US Energy ETF | 11.93 | 11.84 | 11.93 | 2,700 | 0.28 | | 2.40 | |
| FHF | First Trust US Financial ETF | 27.53 | 27.53 | 27.53 | 300 | -0.67 | | 2.38 | |
| FHG | First Trust US Industrials ETF | 25.94 | 25.94 | 25.94 | 100 | -0.66 | | 2.48 | |
| FHG.F | First Trust Ad US Industrials ETF | 18.39 | 18.38 | 18.38 | 8,000 | -0.83 | | 4.32 | |
| FHH | First Trust US Health Care ETF | 27.14 | 27.14 | 27.14 | 518 | -0.14 | | 0.51 | |
| FHH.F | First Trust Ad US Health Care ETF | 21.73 | 21.73 | 21.73 | 3,200 | -0.93 | | 4.10 | |
| FHI | First Asset Hlth Care Giant Cov Call ETF | 11.07 | 11.07 | 11.07 | 1,900 | 0.09 | | 0.82 | |
| FHM | First Trust US Materials ETF | 23.47 | 23.40 | 23.40 | 2,600 | -0.55 | | 2.30 | |
| FHQ | First Trust US Technology ETF | 36.30 | 36.29 | 36.29 | 2,900 | -0.16 | | 0.44 | |
| FHQ.F | First Trust Ad US Technology ETF | 21.56 | 21.56 | 21.56 | 600 | -0.50 | | 2.27 | |
| FHU | First Trust US Utilities ETF | 26.07 | 26.07 | 26.07 | 131 | 0.01 | | 0.04 | |
| FIE | Ishares CDN Fin Mthly Income ETF | 6.640 | 6.600 | 6.640 | 184,592 | 0.010 | | 0.15 | |
| FIG | First Asset Investment Grade Bond ETF | 10.68 | 10.64 | 10.68 | 64,527 | 0.05 | | 0.47 | |
| FIG.U | First Asset Invest Grade Bond ETF USD | 9.690 | 9.690 | 9.690 | 5,012 | 0.020 | | 0.21 | |
| FIH.U | Fairfax India Holdings Corporation USD | 14.10 | 13.73 | 13.85 | 35,882 | 0.13 | | 0.95 | |
| FINT | First Trust Intl Capital Strength ETF | 16.35 | 16.35 | 16.35 | 200 | -0.96 | | 5.55 | |
| FLB | Fa Long Dur Fixed Inc ETF | 18.97 | 18.97 | 18.97 | 184 | 0.50 | | 2.71 | |
| FLBA | Franklin Liberty Core Balanced ETF | 19.86 | 19.76 | 19.76 | 200 | -0.26 | | 1.30 | |
| FLCI | Franklin Liberty CDN Invest Grd Corp ETF | 18.87 | 18.86 | 18.87 | 4,000 | 0.07 | | 0.37 | |
| FLDM | Franklin Libertyqt Intl Eqt Index ETF | 18.46 | 18.46 | 18.46 | 5,000 | -0.25 | | 1.34 | |
| FLEM | Franklin Libertyqt Emerging Mkts Idx ETF | 18.28 | 18.16 | 18.16 | 1,600 | 0.15 | | 0.83 | |
| FLGA | Franklin Liberty Global Agg Bond ETF | 19.89 | 19.79 | 19.80 | 13,435 | -0.05 | | 0.25 | |
| FLGD | Franklin Libertyqt Glb Dividend Idx ETF | 19.45 | 19.37 | 19.37 | 4,000 | -0.28 | | 1.42 | |
| FLI | First Asset US Cda Lifeco Income ETF | 10.40 | 10.26 | 10.27 | 21,050 | -0.11 | | 1.06 | |
| FLOT | Purpose Floating Rate Income Fund ETF | 8.580 | 8.580 | 8.580 | 162 | 0.010 | | 0.12 | |
| FLOT.B | Purpose Floating Rate Income Fund ETF Nh | 9.840 | 9.840 | 9.840 | 2,000 | -0.020 | | 0.20 | |
| FLOT.U | Purpose Floating Rate Income Fund USD | 7.710 | 7.710 | 7.710 | 300 | -0.140 | | 1.78 | |
| FLRM | Franklin Liberty Risk Mngd CDN Eqt ETF | 19.70 | 19.67 | 19.70 | 6,100 | -0.29 | | 1.45 | |
| FLSL | Franklin Liberty Senior Loan ETF | 19.55 | 19.55 | 19.55 | 430 | 0.00 | | 0.00 | |
| FLUI | Franklin Liberty US Invest Grd Corp ETF | 19.69 | 19.69 | 19.69 | 200 | 0.12 | | 0.61 | |
| FLUS | Franklin Libertyqt US Eqt Index ETF | 22.82 | 22.71 | 22.71 | 1,500 | -0.27 | | 1.17 | |
| FM | First Quantum Minerals Ltd | 12.35 | 11.64 | 11.70 | 2,609,241 | -0.69 | | 5.57 | |
| FN | First National Financial Corp | 26.55 | 26.00 | 26.26 | 42,722 | -0.16 | | 0.61 | |
| FN.PR.A | First National Financial Corp Pref A | 13.25 | 13.19 | 13.25 | 2,300 | -0.10 | | 0.75 | |
| FN.PR.B | First National Financial Corp Pref B | 13.47 | 13.47 | 13.47 | 100 | -0.03 | | 0.22 | |
| FNV | Franco-Nevada Corp | 98.33 | 95.63 | 96.22 | 655,289 | -1.54 | | 1.58 | |
| FOOD | Goodfood Market Corp | 2.850 | 2.740 | 2.740 | 42,080 | -0.040 | | 1.44 | |
| FOUR | Horizons Industry 4.0 Index ETF | 25.00 | 24.95 | 24.95 | 2,002 | 0.87 | | 3.61 | |
| FPR | Fa Pref Share ETF | 20.96 | 20.75 | 20.75 | 1,439 | 0.14 | | 0.68 | |
| FQC | Fa MSCI Can Quality Index Class ETF | 22.72 | 22.72 | 22.72 | 2,467 | -0.15 | | 0.66 | |
| FR | First Majestic Silver Corp Common | 7.020 | 6.690 | 6.880 | 708,606 | -0.170 | | 2.41 | |
| FRII | Freshii Inc | 2.460 | 2.400 | 2.400 | 22,974 | -0.030 | | 1.23 | |
| FRL.UN | Senior Secured Floating Rate Loan Fund | 8.630 | 8.550 | 8.560 | 6,118 | -0.090 | | 1.04 | |
| FRU | Freehold Royalties Ltd | 8.610 | 8.310 | 8.330 | 323,599 | -0.240 | | 2.80 | |
| FRX | Fennec Pharmaceuticals Inc | 8.050 | 7.500 | 7.990 | 7,936 | -0.050 | | 0.62 | |
| FSB | First Asset Enhanced Sh Dur Bond ETF | 9.870 | 9.850 | 9.860 | 7,469 | 0.010 | | 0.10 | |
| FSB.U | First Asset Enhanced Sh Dur Bond ETF USD | 9.930 | 9.930 | 9.930 | 800 | -0.010 | | 0.10 | |
| FSD | First Trust Sh Dur Hi Yld Bnd ETF | 20.44 | 20.44 | 20.44 | 100 | -0.59 | | 2.81 | |
| FSD.A | First Trust Sh Dur Hi Yld Bnd ETF Ch | 18.43 | 18.43 | 18.43 | 1,800 | 0.06 | | 0.33 | |
| FSF | First Asset Global Financial Sector ETF | 17.81 | 17.81 | 17.81 | 150 | 0.00 | | 0.00 | |
| FSL | First Trust Senior Loan ETF | 18.50 | 18.49 | 18.50 | 2,504 | 0.02 | | 0.11 | |
| FSR | First Trust DW US Sctr Rtn ETF | 21.93 | 21.93 | 21.93 | 225 | 0.50 | | 2.33 | |
| FST | First Trust CDN Capital Strength ETF | 30.74 | 30.74 | 30.74 | 500 | -0.17 | | 0.55 | |
| FST.A | First Trust CDN Capital Strength ETF AC | 25.93 | 25.85 | 25.85 | 638 | -0.14 | | 0.54 | |
| FSV | Firstservice Corp | 95.56 | 93.65 | 94.54 | 42,704 | -1.39 | | 1.45 | |
| FSY | Forsys Metals Corp | 0.2500 | 0.2300 | 0.2500 | 66,500 | 0.0200 | | 8.70 | |
| FSZ | Fiera Capital Corp | 11.09 | 10.91 | 11.01 | 71,619 | -0.01 | | 0.09 | |
| FSZ.DB | Fiera Capital Corp 5.0 Pct Debs | 101.3 | 101.0 | 101.3 | 64,000 | 0.1 | | 0.07 | |
| FT | Fortune Mnrl J | 0.1000 | 0.0900 | 0.0900 | 612,533 | 0.0000 | | 0.00 | |
| FTB | First Trust Tactical Bond Index ETF | 18.04 | 18.02 | 18.04 | 17,950 | 0.00 | | 0.00 | |
| FTG | Firan Technology Group Corp | 2.200 | 2.080 | 2.080 | 17,941 | -0.060 | | 2.80 | |
| FTN | Financial 15 Split Corp | 6.420 | 6.020 | 6.120 | 766,937 | -0.530 | | 7.97 | |
| FTN.PR.A | Financial 15 Split Corp | 9.890 | 9.860 | 9.860 | 86,447 | -0.030 | | 0.30 | |
| FTS | Fortis Inc | 47.00 | 46.52 | 46.71 | 1,111,232 | -0.34 | | 0.72 | |
| FTS.PR.F | Fortis Inc Pref Shares Series F | 21.61 | 21.45 | 21.50 | 3,600 | -0.20 | | 0.92 | |
| FTS.PR.G | Fortis Inc First Pref Ser G | 19.20 | 18.66 | 18.90 | 17,652 | -0.19 | | 1.00 | |
| FTS.PR.H | Fortis Inc Pref Ser H | 15.65 | 15.40 | 15.60 | 7,858 | -0.10 | | 0.64 | |
| FTS.PR.I | Fortis Inc Pref Ser I | 16.07 | 15.85 | 16.07 | 700 | 0.57 | | 3.68 | |
| FTS.PR.J | Fortis Inc Pref Ser J | 21.00 | 20.75 | 20.97 | 6,844 | -0.06 | | 0.29 | |
| FTS.PR.K | Fortis Inc Pref Ser K | 17.54 | 17.34 | 17.41 | 11,755 | -0.26 | | 1.47 | |
| FTS.PR.M | Fortis Inc Pref Ser M | 19.60 | 19.27 | 19.60 | 29,674 | 0.23 | | 1.19 | |
| FTT | Finning Intl | 24.46 | 23.64 | 23.97 | 606,171 | -0.08 | | 0.33 | |
| FTU | US Financial 15 Split Corp | 0.3700 | 0.3700 | 0.3700 | 1,500 | 0.0000 | | 0.00 | |
| FTU.PR.B | US Finl 15 Split 2012 Pref Sh | 7.900 | 7.900 | 7.900 | 1,400 | -0.050 | | 0.63 | |
| FUD | First Trust Alphadex US Div ETF CAD Hdg | 26.77 | 26.77 | 26.77 | 113 | -0.94 | | 3.39 | |
| FUT | Fa US Tactical Sector Allocation ETF | 23.50 | 23.43 | 23.43 | 1,286 | -0.03 | | 0.13 | |
| FVI | Fortuna Silver Mines Inc | 4.490 | 4.390 | 4.420 | 315,438 | -0.070 | | 1.56 | |
| FVL | Freegold Ventures Limited | 0.0700 | 0.0700 | 0.0700 | 154,785 | 0.0000 | | 0.00 | |
| FXM | F A Morningstar Cda Value ETF | 13.10 | 13.00 | 13.00 | 593 | -0.15 | | 1.14 | |