Code | Name | High | Low | Close | Volume | Change | |
FAP | Aberdeen Asia-Pacific Income Invest Ltd | 2.880 | 2.810 | 2.880 | 198,502 | -0.020 |  | 0.69 |  |
FAR | Foraco International Sa | 1.830 | 1.790 | 1.800 | 16,505 | -0.040 |  | 2.17 |  |
FAUS | Fidelity Advanced US Equity Fund ETF | 23.67 | 23.67 | 23.67 | 1,200 | 0.66 |  | 2.87 |  |
FBGO | Franklin Brandywine Glbl Sust Act ETF | 17.41 | 17.40 | 17.41 | 700 | 0.03 |  | 0.17 |  |
FBT | First Trust NYSE Arca Biotechnology ETF | 28.00 | 28.00 | 28.00 | 500 | 0.16 |  | 0.57 |  |
FBTC | Fidelity Advantage Bitcoin ETF | 55.16 | 53.89 | 54.21 | 164,344 | 0.88 |  | 1.65 |  |
FBTC.U | Fidelity Advantage Bitcoin ETF USD | 40.17 | 39.61 | 39.61 | 724 | 0.83 |  | 2.14 |  |
FC | Firm Capital Mortgage Inv. Corp | 12.48 | 12.37 | 12.41 | 26,910 | 0.05 |  | 0.40 |  |
FC.DB.J | Firm Capital Mtg Inv Corp 5.5 Pct Debs | 100.5 | 100.5 | 100.5 | 2,000 | 0.4 |  | 0.40 |  |
FC.DB.K | Firm Capital Mrtg Invest Corp 5 Pct Debs | 100.00 | 99.99 | 100.00 | 145,000 | 0.00 |  | 0.00 |  |
FC.DB.L | Firm Capital Mrtg Invest Corp 5 Pct Debs | 97.80 | 96.50 | 97.80 | 160,000 | 0.18 |  | 0.18 |  |
FCAB | Fidelity Absolute Income Fund ETF | 25.08 | 25.06 | 25.08 | 2,300 | 0.00 |  | 0.00 |  |
FCAB.U | Fidelity Absolute Income Fund ETF USD | 18.31 | 18.31 | 18.31 | 200 | -0.01 |  | 0.05 |  |
FCCD | Fidelity CDN High Div Index ETF | 32.11 | 32.00 | 32.08 | 3,200 | 0.09 |  | 0.28 |  |
FCCQ | Fidelity Canadian High Quality Index ETF | 40.56 | 40.56 | 40.56 | 113 | 0.14 |  | 0.35 |  |
FCCV | Fidelity Canadian Value Index ETF | 16.47 | 16.40 | 16.43 | 526 | 0.02 |  | 0.12 |  |
FCD.UN | Firm Capital Property Trust | 6.040 | 5.980 | 6.040 | 12,453 | 0.060 |  | 1.00 |  |
FCGI | Fidelity Global Monthly High Income ETF | 14.40 | 14.40 | 14.40 | 2,991 | 0.00 |  | 0.00 |  |
FCID | Fidelity Intl High Dividend Index ETF | 30.16 | 30.06 | 30.12 | 2,717 | -0.03 |  | 0.10 |  |
FCII | Franklin Clearbridge Sust Glbl Act ETF | 24.19 | 24.07 | 24.07 | 1,142 | -0.06 |  | 0.25 |  |
FCIQ | Fidelity Intl High Quality Index ETF | 43.23 | 42.95 | 43.20 | 7,802 | -0.03 |  | 0.07 |  |
FCIQ.U | Fidelity Intl High Quality Index ETF USD | 31.50 | 31.39 | 31.50 | 2,300 | -0.04 |  | 0.13 |  |
FCIV | Fidelity International Value Index ETF | 39.44 | 39.26 | 39.44 | 13,479 | 0.00 |  | 0.00 |  |
FCMI | Fidelity CDN Monthly High Income ETF | 13.64 | 13.58 | 13.60 | 2,344 | 0.16 |  | 1.19 |  |
FCQH | Fidelity US High Qlty Cur Ntrl Index ETF | 59.44 | 59.44 | 59.44 | 119 | -0.27 |  | 0.45 |  |
FCR.UN | First Capital REIT Units | 18.51 | 18.27 | 18.41 | 428,350 | 0.14 |  | 0.77 |  |
FCRC | | 20.27 | 20.27 | 20.27 | 300 | 0.00 |  | 0.00 |  |
FCRR | Fidelity US Div For Rising Rates Idx ETF | 45.32 | 45.27 | 45.32 | 200 | -0.19 |  | 0.42 |  |
FCSI | Franklin Clearbridge Sust Intl Act ETF | 24.47 | 24.47 | 24.47 | 600 | 0.07 |  | 0.29 |  |
FCUB | Fidelity Core US Bond ETF | 25.18 | 25.13 | 25.18 | 2,400 | 0.01 |  | 0.04 |  |
FCUB.U | Fidelity Core US Bond ETF USD | 18.37 | 18.36 | 18.36 | 3,300 | -0.12 |  | 0.65 |  |
FCUD | Fidelity US High Div Index ETF | 38.15 | 38.02 | 38.14 | 1,717 | -0.09 |  | 0.24 |  |
FCUD.U | Fidelity US High Div Index ETF USD | 27.52 | 27.46 | 27.52 | 200 | -0.12 |  | 0.43 |  |
FCUH | Fidelity US High Div Cur Neu Idx ETF | 33.06 | 33.05 | 33.06 | 249 | 0.16 |  | 0.49 |  |
FCUQ | Fidelity US High Quality Index ETF | 65.24 | 65.12 | 65.24 | 425 | 0.04 |  | 0.06 |  |
FCUQ.U | Fidelity US High Quality Index ETF USD | 47.75 | 47.72 | 47.75 | 400 | 0.65 |  | 1.38 |  |
FCUV | Fidelity US Value Index ETF | 20.08 | 20.01 | 20.08 | 14,184 | 0.02 |  | 0.10 |  |
FCUV.U | Fidelity US Value Index ETF USD | 14.28 | 14.28 | 14.28 | 658 | -0.40 |  | 2.72 |  |
FCVH | Fidelity US Value Currency Neut Idx ETF | 18.82 | 18.82 | 18.82 | 1,587 | -0.15 |  | 0.79 |  |
FDL | First Trust Morningstar Div Ldrs ETF Hgd | 35.50 | 35.39 | 35.50 | 300 | 0.00 |  | 0.00 |  |
FDN | First Trust Dow Jones Internet ETF | 29.67 | 29.67 | 29.67 | 100 | 0.12 |  | 0.41 |  |
FDY | Faraday Copper Corp | 1.210 | 1.120 | 1.190 | 565,814 | 0.050 |  | 4.39 |  |
FEBB.F | First Trust CBOE Vest US Eqty ETF Feb | 48.90 | 48.90 | 48.90 | 100 | -0.01 |  | 0.02 |  |
FEC | Frontera Energy Corp | 6.770 | 6.300 | 6.380 | 50,391 | -0.470 |  | 6.86 |  |
FETH | Fidelity Advantage Ether ETF | 56.05 | 54.62 | 54.88 | 12,439 | -0.16 |  | 0.29 |  |
FETH.U | Fidelity Advantage Ether ETF | 40.93 | 40.93 | 40.93 | 100 | 0.90 |  | 2.25 |  |
FF | First Mining Gold Corp | 0.1950 | 0.1850 | 0.1900 | 523,981 | 0.0025 |  | 1.33 |  |
FFH | Fairfax Financial Holdings Ltd | 2,473 | 2,465 | 2,470 | 30,422 | 3 |  | 0.13 |  |
FFH.PR.G | Fairfax Financial Hldngs Pref Ser G | 24.50 | 24.45 | 24.45 | 8,284 | 0.00 |  | 0.00 |  |
FFH.PR.H | Fairfax Fncl Holdings Ltd Pref Ser H | 24.45 | 24.45 | 24.45 | 400 | 0.00 |  | 0.00 |  |
FFH.PR.I | Fairfax Financial Holdings Series I Pref | 24.63 | 24.54 | 24.55 | 10,779 | 0.01 |  | 0.04 |  |
FFH.PR.J | Fairfax Fncl Holdings Ltd Pref Ser J | 24.65 | 24.45 | 24.45 | 2,500 | -0.05 |  | 0.20 |  |
FFH.PR.K | Fairfax Financial Holdings Pref Ser K | 25.18 | 25.10 | 25.14 | 3,290 | 0.04 |  | 0.16 |  |
FFH.U | Fairfax Financial Holdings Ltd USD | 1,786 | 1,786 | 1,786 | 300 | 106 |  | 6.32 |  |
FFM | Firefly Metals Ltd | 1.0200 | 0.9600 | 0.9800 | 14,500 | -0.0400 |  | 3.92 |  |
FFN | North American Financial 15 Split Corp | 7.110 | 7.020 | 7.100 | 201,390 | 0.060 |  | 0.85 |  |
FFN.PR.A | North American Fin 15 Split Corp Pref | 10.81 | 10.79 | 10.80 | 67,838 | 0.00 |  | 0.00 |  |
FGBL | Forstrong Global Balanced ETF | 20.70 | 20.70 | 20.70 | 164 | 0.02 |  | 0.10 |  |
FGEB | Fidelity Global Equity Plus Balanced | 11.35 | 11.23 | 11.27 | 4,831 | 0.09 |  | 0.81 |  |
FGEP | Fidelity Global Equity Plus Fund | 11.89 | 11.83 | 11.88 | 58,457 | 0.04 |  | 0.34 |  |
FGEP.U | Fidelity Global Equity Fund ETF USD | 8.630 | 8.630 | 8.630 | 1,800 | 0.030 |  | 0.35 |  |
FGGE | Franklin Global Growth Active ETF | 25.36 | 25.35 | 25.36 | 2,300 | -0.13 |  | 0.51 |  |
FGO | CI Enhanced Govt Bond ETF | 9.870 | 9.870 | 9.870 | 697 | -0.010 |  | 0.10 |  |
FGO.U | CI Enhanced Govt Bond ETF USD | 10.18 | 10.18 | 10.18 | 146 | -0.08 |  | 0.78 |  |
FGOV | Franklin Canadian Government Bond Fund | 20.59 | 20.59 | 20.59 | 100 | -0.14 |  | 0.68 |  |
FGRW | Forstrong Global Growth ETF | 23.09 | 23.09 | 23.09 | 200 | -0.11 |  | 0.47 |  |
FHG | First Trust US Industrials ETF | 54.88 | 54.87 | 54.88 | 300 | 0.59 |  | 1.09 |  |
FHH | First Trust US Health Care ETF | 37.55 | 37.55 | 37.55 | 137 | 0.11 |  | 0.29 |  |
FHI | CI Hlth Care Giant Cov Call ETF | 10.28 | 10.18 | 10.28 | 17,227 | 0.00 |  | 0.00 |  |
FHI.B | CI Hlth Care Giants Cov Call ETF | 11.70 | 11.70 | 11.70 | 100 | 0.05 |  | 0.43 |  |
FHI.U | CI Health Care Giants Covered Call ETF | 8.940 | 8.940 | 8.940 | 2,000 | 0.000 |  | 0.00 |  |
FHIS | Franklin Bissett Ultra Shrt Bnd Actv ETF | 20.91 | 20.89 | 20.90 | 15,328 | 0.01 |  | 0.05 |  |
FHQ | First Trust US Technology ETF | 101.7 | 101.3 | 101.7 | 368 | 0.6 |  | 0.54 |  |
FHQ.F | First Trust Ad US Technology ETF | 55.56 | 55.50 | 55.50 | 1,800 | 4.47 |  | 8.76 |  |
FIE | Ishares CDN Fin Mthly Income ETF | 8.800 | 8.760 | 8.800 | 100,458 | 0.010 |  | 0.11 |  |
FIG | CI Investment Grade Bond ETF | 9.440 | 9.400 | 9.440 | 12,422 | 0.020 |  | 0.21 |  |
FIG.U | CI Investment Grade Bond ETF USD | 9.320 | 9.320 | 9.320 | 9,000 | 0.020 |  | 0.22 |  |
FIH.U | Fairfax India Holdings Corp USD | 19.45 | 18.99 | 19.44 | 74,564 | 0.54 |  | 2.86 |  |
FINC | Forstrong Global Income ETF | 22.11 | 22.07 | 22.07 | 700 | -0.09 |  | 0.41 |  |
FINO | Franklin Innovation Active ETF | 27.65 | 27.50 | 27.50 | 220 | -0.31 |  | 1.11 |  |
FINT | First Trust Intl Capital Strength ETF | 29.90 | 29.89 | 29.89 | 1,300 | 0.01 |  | 0.03 |  |
FLCI | Franklin Liberty CDN Invest Grd Corp ETF | 17.86 | 17.86 | 17.86 | 600 | -0.13 |  | 0.72 |  |
FLCP | Franklin Liberty Core Plus Bond ETF | 17.75 | 17.70 | 17.75 | 4,230 | 0.01 |  | 0.06 |  |
FLGA | Franklin Liberty Global Agg Bond ETF | 19.02 | 18.93 | 18.93 | 1,254 | 0.03 |  | 0.16 |  |
FLI | CI US Cda Lifeco Covered Call ETF | 11.00 | 10.94 | 10.95 | 351 | 0.05 |  | 0.46 |  |
FLNT | Flint Corp | 0.0300 | 0.0250 | 0.0250 | 138,001 | 0.0000 |  | 0.00 |  |
FLOW | Flow Beverage Corp | 0.0700 | 0.0650 | 0.0650 | 51,025 | 0.0000 |  | 0.00 |  |
FLSD | Franklin Liberty Short Duration Bond ETF | 19.23 | 19.23 | 19.23 | 100 | 0.04 |  | 0.21 |  |
FLUS | Franklin Libertyqt US Eqt Index ETF | 50.18 | 50.08 | 50.08 | 240 | -0.10 |  | 0.20 |  |
FLX | Purpose Glbl Flexible Credit Fnd ETF | 7.080 | 7.000 | 7.000 | 4,327 | -0.040 |  | 0.57 |  |
FLX.B | Purpose Glbl Flexible Credit Fnd ETF NH | 8.520 | 8.450 | 8.450 | 1,703 | 0.000 |  | 0.00 |  |
FM | First Quantum Minerals Ltd | 23.37 | 22.73 | 23.24 | 2,379,443 | -0.08 |  | 0.34 |  |
FMAX | Hamilton US Financials Yld Maximizer ETF | 18.76 | 18.70 | 18.76 | 10,881 | 0.15 |  | 0.81 |  |
FN | First National Financial Corp | 42.65 | 42.15 | 42.51 | 25,095 | 0.58 |  | 1.38 |  |
FN.PR.A | First National Financial Corp Pref A | 16.15 | 16.10 | 16.10 | 900 | 0.00 |  | 0.00 |  |
FN.PR.B | First National Financial Corp Pref B | 16.00 | 16.00 | 16.00 | 1,300 | 0.11 |  | 0.69 |  |
FNV | Franco-Nevada Corp | 220.7 | 216.6 | 217.1 | 285,602 | -1.3 |  | 0.57 |  |
FOM | Foran Mining Corp | 2.800 | 2.730 | 2.750 | 620,266 | -0.030 |  | 1.08 |  |
FOOD | Goodfood Market Corp | 0.1700 | 0.1550 | 0.1650 | 37,218 | -0.0050 |  | 2.94 |  |
FOOD.DB.A | Goodfood Market Corp. 5.75% | 33.00 | 33.00 | 33.00 | 2,000 | 1.87 |  | 6.01 |  |
FORA | Verticalscope Holdings Inc | 4.080 | 3.950 | 3.950 | 4,192 | -0.030 |  | 0.75 |  |
FOUR | GX Industry 4.0 Index ETF | 58.34 | 58.34 | 58.34 | 200 | -1.13 |  | 1.90 |  |
FPR | CI Preferred Share ETF | 24.16 | 24.16 | 24.16 | 100 | 0.13 |  | 0.54 |  |
FRU | Freehold Royalties Ltd | 13.02 | 12.87 | 13.01 | 718,160 | 0.10 |  | 0.77 |  |
FRX | Fennec Pharmaceuticals Inc | 12.05 | 11.92 | 11.92 | 201 | -0.18 |  | 1.49 |  |
FSB | CI Enhanced Sh Dur Bond Fund | 9.670 | 9.650 | 9.670 | 3,431 | 0.010 |  | 0.10 |  |
FSB.U | CI Enhanced Sh Dur Bond Fund USD | 10.000 | 10.000 | 10.000 | 100 | -0.040 |  | 0.40 |  |
FSF | CI Global Financial Sector ETF | 33.30 | 33.30 | 33.30 | 100 | -0.01 |  | 0.03 |  |
FSL | First Trust Senior Loan ETF | 16.70 | 16.70 | 16.70 | 100 | 0.01 |  | 0.06 |  |
FST | First Trust CDN Capital Strength ETF | 62.67 | 62.29 | 62.56 | 1,580 | 0.33 |  | 0.53 |  |
FSV | Firstservice Corp | 247.8 | 244.5 | 245.4 | 141,629 | 1.8 |  | 0.73 |  |
FSY | Forsys Metals Corp | 0.5900 | 0.5600 | 0.5800 | 153,103 | 0.0000 |  | 0.00 |  |
FSZ | Fiera Capital Corp | 6.750 | 6.650 | 6.720 | 304,442 | 0.040 |  | 0.60 |  |
FSZ.DB.B | Fiera Capital Corporation 8.25 Pct Debs | 102.0 | 101.6 | 102.0 | 35,000 | 0.0 |  | 0.01 |  |
FSZ.DB.C | Fiera Capital Corporation 7.75 Pct Debs | 103.8 | 103.0 | 103.6 | 225,000 | 0.1 |  | 0.14 |  |
FT | Fortune Mnrl J | 0.1050 | 0.1000 | 0.1000 | 132,155 | 0.0050 |  | 5.26 |  |
FTG | Firan Technology Group Corp | 11.69 | 11.29 | 11.50 | 45,504 | -0.19 |  | 1.63 |  |
FTHI | Fidelity Tactical High Income Fund | 10.84 | 10.79 | 10.84 | 4,002 | 0.08 |  | 0.74 |  |
FTN | Financial 15 Split Corp | 9.800 | 9.720 | 9.780 | 72,080 | 0.030 |  | 0.31 |  |
FTN.PR.A | Financial 15 Split Corp | 10.92 | 10.88 | 10.88 | 43,119 | -0.03 |  | 0.27 |  |
FTS | Fortis Inc | 65.22 | 64.50 | 64.65 | 1,360,225 | 0.04 |  | 0.06 |  |
FTS.PR.F | Fortis Inc Pref Shares Series F | 22.20 | 21.85 | 21.85 | 3,084 | -0.25 |  | 1.13 |  |
FTS.PR.G | Fortis Inc First Pref Ser G | 23.74 | 23.55 | 23.70 | 4,209 | 0.10 |  | 0.42 |  |
FTS.PR.H | Fortis Inc Pref Ser H | 18.11 | 18.05 | 18.05 | 16,750 | 0.04 |  | 0.22 |  |
FTS.PR.I | Fortis Inc Pref Ser I | 16.90 | 16.85 | 16.85 | 600 | 0.15 |  | 0.90 |  |
FTS.PR.J | Fortis Inc Pref Ser J | 21.35 | 21.35 | 21.35 | 400 | 0.13 |  | 0.61 |  |
FTS.PR.K | Fortis Inc Pref Ser K | 22.80 | 22.78 | 22.80 | 1,100 | 0.05 |  | 0.22 |  |
FTS.PR.M | Fortis Inc Pref Ser M | 23.43 | 23.36 | 23.43 | 7,500 | 0.08 |  | 0.34 |  |
FTT | Finning Intl | 60.85 | 59.92 | 60.84 | 320,481 | 0.79 |  | 1.32 |  |
FTU | US Financial 15 Split Corp | 0.4500 | 0.4500 | 0.4500 | 500 | -0.0200 |  | 4.26 |  |
FTU.PR.B | US Finl 15 Split 2012 Pref Sh | 7.330 | 7.310 | 7.310 | 3,300 | -0.090 |  | 1.22 |  |
FURY | Fury Gold Mines Ltd | 0.7200 | 0.6900 | 0.7000 | 101,753 | -0.0100 |  | 1.41 |  |
FVI | Fortuna Mines Inc | 9.540 | 8.980 | 9.030 | 2,339,726 | -0.440 |  | 4.65 |  |
FVL | Freegold Ventures Ltd | 1.210 | 1.180 | 1.180 | 390,111 | 0.000 |  | 0.00 |  |
FXM | CI Morningstar Cda Value Idx ETF | 29.05 | 28.97 | 29.05 | 4,218 | 0.05 |  | 0.17 |  |