Code | Name | High | Low | Close | Volume | Change | |
FAP | Aberdeen Asia-Pacific Income Invest Ltd | 2.910 | 2.890 | 2.900 | 22,901 | 0.000 |  | 0.00 |  |
FAR | Foraco International Sa | 1.800 | 1.770 | 1.800 | 9,854 | -0.010 |  | 0.55 |  |
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 | 17.34 | 17.34 | 17.34 | 400 | -0.07 |  | 0.40 |  |
FBT | First Trust NYSE Arca Biotechnology ETF | 28.00 | 28.00 | 28.00 | 132 | 0.00 |  | 0.00 |  |
FBTC | Fidelity Advantage Bitcoin ETF | 54.30 | 53.50 | 53.90 | 79,839 | 1.17 |  | 2.22 |  |
FBTC.U | Fidelity Advantage Bitcoin ETF USD | 39.38 | 39.22 | 39.35 | 2,020 | 0.65 |  | 1.68 |  |
FC | Firm Capital Mortgage Inv. Corp | 12.37 | 12.29 | 12.31 | 35,047 | 0.02 |  | 0.16 |  |
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 | 100.05 | 100.00 | 100.00 | 78,000 | 0.00 |  | 0.00 |  |
FC.DB.L | Firm Capital Mrtg Invest Corp 5 Pct Debs | 97.91 | 96.90 | 96.91 | 130,000 | -0.38 |  | 0.39 |  |
FCAB | Fidelity Absolute Income Fund ETF | 25.06 | 25.05 | 25.06 | 3,722 | 0.01 |  | 0.04 |  |
FCAB.U | Fidelity Absolute Income Fund ETF USD | 18.28 | 18.26 | 18.28 | 400 | 0.07 |  | 0.38 |  |
FCCD | Fidelity CDN High Div Index ETF | 32.00 | 31.88 | 31.96 | 5,130 | -0.02 |  | 0.06 |  |
FCCQ | Fidelity Canadian High Quality Index ETF | 40.57 | 40.37 | 40.57 | 579 | 0.04 |  | 0.10 |  |
FCCV | Fidelity Canadian Value Index ETF | 16.35 | 16.25 | 16.33 | 700 | -0.03 |  | 0.18 |  |
FCD.UN | Firm Capital Property Trust | 6.080 | 6.030 | 6.080 | 10,800 | 0.030 |  | 0.50 |  |
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 | 29.85 | 29.72 | 29.83 | 2,111 | -0.03 |  | 0.10 |  |
FCII | Franklin Clearbridge Sust Glbl Act ETF | 24.10 | 24.10 | 24.10 | 1,000 | 0.01 |  | 0.04 |  |
FCIQ | Fidelity Intl High Quality Index ETF | 42.79 | 42.58 | 42.77 | 14,816 | -0.06 |  | 0.14 |  |
FCIQ.U | Fidelity Intl High Quality Index ETF USD | 31.21 | 31.10 | 31.21 | 2,000 | 0.03 |  | 0.10 |  |
FCIV | Fidelity International Value Index ETF | 39.13 | 38.86 | 39.13 | 21,391 | 0.01 |  | 0.03 |  |
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 | 18.56 | 18.35 | 18.54 | 389,607 | 0.04 |  | 0.22 |  |
FCRC | | 20.27 | 20.27 | 20.27 | 300 | 0.00 |  | 0.00 |  |
FCRR | Fidelity US Div For Rising Rates Idx ETF | 45.16 | 45.16 | 45.16 | 150 | -0.16 |  | 0.35 |  |
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 | 18.27 | 18.27 | 18.27 | 300 | -0.09 |  | 0.49 |  |
FCUD | Fidelity US High Div Index ETF | 38.05 | 37.90 | 37.90 | 401 | -0.24 |  | 0.63 |  |
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 | 32.94 | 32.94 | 32.94 | 1,193 | -0.12 |  | 0.36 |  |
FCUQ | Fidelity US High Quality Index ETF | 65.18 | 64.64 | 65.05 | 728 | -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 | 20.06 | 19.84 | 19.97 | 13,116 | -0.01 |  | 0.05 |  |
FCUV.U | Fidelity US Value Index ETF USD | 14.57 | 14.57 | 14.57 | 300 | 0.29 |  | 2.03 |  |
FCVH | Fidelity US Value Currency Neut Idx ETF | 18.63 | 18.63 | 18.63 | 697 | -0.08 |  | 0.43 |  |
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 | 29.56 | 29.52 | 29.56 | 342 | -0.06 |  | 0.20 |  |
FDY | Faraday Copper Corp | 1.340 | 1.200 | 1.220 | 215,583 | -0.080 |  | 6.15 |  |
FEBB.F | First Trust CBOE Vest US Eqty ETF Feb | 49.00 | 49.00 | 49.00 | 150 | 0.09 |  | 0.18 |  |
FEC | Frontera Energy Corp | 6.300 | 6.140 | 6.300 | 8,661 | 0.260 |  | 4.30 |  |
FETH | Fidelity Advantage Ether ETF | 61.83 | 58.29 | 61.80 | 11,065 | 6.10 |  | 10.95 |  |
FETH.U | Fidelity Advantage Ether ETF | 44.64 | 42.68 | 44.64 | 900 | 4.02 |  | 9.90 |  |
FF | First Mining Gold Corp | 0.1800 | 0.1700 | 0.1750 | 879,474 | 0.0000 |  | 0.00 |  |
FFH | Fairfax Financial Holdings Ltd | 2,457 | 2,435 | 2,448 | 30,782 | -1 |  | 0.06 |  |
FFH.PR.G | Fairfax Financial Hldngs Pref Ser G | 24.58 | 24.30 | 24.30 | 12,079 | -0.18 |  | 0.74 |  |
FFH.PR.H | Fairfax Fncl Holdings Ltd Pref Ser H | 24.54 | 24.37 | 24.54 | 1,601 | -0.05 |  | 0.20 |  |
FFH.PR.I | Fairfax Financial Holdings Series I Pref | 24.65 | 24.56 | 24.65 | 4,125 | 0.09 |  | 0.37 |  |
FFH.PR.J | Fairfax Fncl Holdings Ltd Pref Ser J | 24.63 | 24.50 | 24.63 | 700 | 0.18 |  | 0.74 |  |
FFH.PR.K | Fairfax Financial Holdings Pref Ser K | 25.20 | 25.00 | 25.20 | 6,000 | 0.16 |  | 0.64 |  |
FFH.U | Fairfax Financial Holdings Ltd USD | 1,786 | 1,786 | 1,786 | 300 | 106 |  | 6.32 |  |
FFM | Firefly Metals Ltd | 1.0200 | 0.9900 | 0.9900 | 19,069 | 0.0000 |  | 0.00 |  |
FFN | North American Financial 15 Split Corp | 7.160 | 7.120 | 7.150 | 194,162 | 0.010 |  | 0.14 |  |
FFN.PR.A | North American Fin 15 Split Corp Pref | 10.81 | 10.78 | 10.80 | 51,455 | -0.01 |  | 0.09 |  |
FGBL | Forstrong Global Balanced ETF | 20.70 | 20.70 | 20.70 | 164 | 0.02 |  | 0.10 |  |
FGEB | Fidelity Global Equity Plus Balanced | 11.25 | 11.21 | 11.25 | 3,546 | -0.02 |  | 0.18 |  |
FGEP | Fidelity Global Equity Plus Fund | 11.90 | 11.83 | 11.89 | 25,000 | 0.01 |  | 0.08 |  |
FGEP.U | Fidelity Global Equity Fund ETF USD | 8.670 | 8.670 | 8.670 | 3,000 | 0.040 |  | 0.46 |  |
FGGE | Franklin Global Growth Active ETF | 25.14 | 25.14 | 25.14 | 100 | -0.22 |  | 0.87 |  |
FGO | CI Enhanced Govt Bond ETF | 9.830 | 9.830 | 9.830 | 597 | 0.000 |  | 0.00 |  |
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 | 20.28 | 20.28 | 20.28 | 100 | -0.12 |  | 0.59 |  |
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 | 10.14 | 10.14 | 10.14 | 135 | 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 | 8.900 | 8.900 | 8.900 | 100 | -0.040 |  | 0.45 |  |
FHIS | Franklin Bissett Ultra Shrt Bnd Actv ETF | 20.91 | 20.88 | 20.91 | 10,125 | 0.01 |  | 0.05 |  |
FHQ | First Trust US Technology ETF | 101.4 | 101.4 | 101.4 | 101 | -0.8 |  | 0.78 |  |
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 | 8.740 | 8.800 | 221,615 | 0.040 |  | 0.46 |  |
FIG | CI Investment Grade Bond ETF | 9.420 | 9.420 | 9.420 | 2,248 | 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 | 19.70 | 19.50 | 19.62 | 16,411 | -0.08 |  | 0.41 |  |
FINC | Forstrong Global Income ETF | 22.06 | 22.06 | 22.06 | 988 | 0.04 |  | 0.18 |  |
FINO | Franklin Innovation Active ETF | 27.82 | 27.77 | 27.82 | 218 | 0.01 |  | 0.04 |  |
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 | 17.84 | 17.81 | 17.84 | 1,100 | -0.02 |  | 0.11 |  |
FLCP | Franklin Liberty Core Plus Bond ETF | 17.69 | 17.63 | 17.68 | 1,637 | 0.04 |  | 0.23 |  |
FLGA | Franklin Liberty Global Agg Bond ETF | 18.92 | 18.87 | 18.87 | 1,239 | -0.03 |  | 0.16 |  |
FLI | CI US Cda Lifeco Covered Call ETF | 10.82 | 10.77 | 10.77 | 6,104 | -0.12 |  | 1.10 |  |
FLNT | Flint Corp | 0.0250 | 0.0200 | 0.0250 | 74,664 | -0.0050 |  | 16.67 |  |
FLOW | Flow Beverage Corp | 0.0650 | 0.0600 | 0.0600 | 52,691 | 0.0000 |  | 0.00 |  |
FLSD | Franklin Liberty Short Duration Bond ETF | 19.22 | 19.21 | 19.21 | 10,400 | 0.03 |  | 0.16 |  |
FLUS | Franklin Libertyqt US Eqt Index ETF | 50.26 | 50.03 | 50.26 | 325 | 0.18 |  | 0.36 |  |
FLX | Purpose Glbl Flexible Credit Fnd ETF | 7.080 | 7.010 | 7.010 | 972 | 0.010 |  | 0.14 |  |
FLX.B | Purpose Glbl Flexible Credit Fnd ETF NH | 8.510 | 8.510 | 8.510 | 1,200 | 0.060 |  | 0.71 |  |
FM | First Quantum Minerals Ltd | 23.20 | 22.61 | 23.11 | 1,803,792 | -0.14 |  | 0.60 |  |
FMAX | Hamilton US Financials Yld Maximizer ETF | 18.60 | 18.50 | 18.59 | 13,733 | 0.05 |  | 0.27 |  |
FN | First National Financial Corp | 42.59 | 42.28 | 42.59 | 23,333 | 0.20 |  | 0.47 |  |
FN.PR.A | First National Financial Corp Pref A | 16.10 | 16.06 | 16.10 | 12,705 | 0.00 |  | 0.00 |  |
FN.PR.B | First National Financial Corp Pref B | 16.14 | 16.05 | 16.10 | 706 | 0.10 |  | 0.63 |  |
FNV | Franco-Nevada Corp | 217.2 | 213.6 | 213.6 | 305,417 | -1.8 |  | 0.83 |  |
FOM | Foran Mining Corp | 2.740 | 2.680 | 2.700 | 1,195,737 | 0.000 |  | 0.00 |  |
FOOD | Goodfood Market Corp | 0.1800 | 0.1700 | 0.1800 | 39,407 | 0.0100 |  | 5.88 |  |
FOOD.DB.A | Goodfood Market Corp. 5.75% | 33.00 | 33.00 | 33.00 | 2,000 | 1.87 |  | 6.01 |  |
FORA | Verticalscope Holdings Inc | 4.000 | 3.900 | 3.950 | 17,065 | 0.020 |  | 0.51 |  |
FOUR | GX Industry 4.0 Index ETF | 58.34 | 58.34 | 58.34 | 200 | -1.13 |  | 1.90 |  |
FPR | CI Preferred Share ETF | 24.21 | 24.21 | 24.21 | 400 | 0.05 |  | 0.21 |  |
FRU | Freehold Royalties Ltd | 13.02 | 12.82 | 12.93 | 581,516 | -0.06 |  | 0.46 |  |
FRX | Fennec Pharmaceuticals Inc | 11.67 | 11.67 | 11.67 | 100 | -0.25 |  | 2.10 |  |
FSB | CI Enhanced Sh Dur Bond Fund | 9.670 | 9.650 | 9.660 | 4,388 | 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 | 16.72 | 16.70 | 16.71 | 1,600 | 0.01 |  | 0.06 |  |
FST | First Trust CDN Capital Strength ETF | 62.30 | 62.10 | 62.30 | 584 | 0.09 |  | 0.14 |  |
FSV | Firstservice Corp | 243.8 | 240.2 | 242.2 | 62,020 | -0.5 |  | 0.21 |  |
FSY | Forsys Metals Corp | 0.6000 | 0.5600 | 0.5900 | 236,071 | 0.0300 |  | 5.36 |  |
FSZ | Fiera Capital Corp | 6.930 | 6.800 | 6.910 | 368,531 | 0.080 |  | 1.17 |  |
FSZ.DB.B | Fiera Capital Corporation 8.25 Pct Debs | 101.7 | 101.5 | 101.5 | 134,000 | -0.5 |  | 0.48 |  |
FSZ.DB.C | Fiera Capital Corporation 7.75 Pct Debs | 103.6 | 103.6 | 103.6 | 14,000 | 0.1 |  | 0.08 |  |
FT | Fortune Mnrl J | 0.1000 | 0.0950 | 0.1000 | 412,037 | 0.0000 |  | 0.00 |  |
FTG | Firan Technology Group Corp | 11.45 | 11.09 | 11.23 | 53,583 | -0.18 |  | 1.58 |  |
FTHI | Fidelity Tactical High Income Fund | 10.82 | 10.80 | 10.80 | 1,400 | -0.04 |  | 0.37 |  |
FTN | Financial 15 Split Corp | 9.890 | 9.800 | 9.830 | 143,902 | 0.040 |  | 0.41 |  |
FTN.PR.A | Financial 15 Split Corp | 10.90 | 10.86 | 10.89 | 16,130 | 0.00 |  | 0.00 |  |
FTS | Fortis Inc | 64.88 | 64.45 | 64.55 | 720,812 | 0.02 |  | 0.03 |  |
FTS.PR.F | Fortis Inc Pref Shares Series F | 22.05 | 22.05 | 22.05 | 300 | 0.15 |  | 0.68 |  |
FTS.PR.G | Fortis Inc First Pref Ser G | 24.00 | 23.72 | 23.92 | 6,129 | 0.12 |  | 0.50 |  |
FTS.PR.H | Fortis Inc Pref Ser H | 18.35 | 18.24 | 18.35 | 1,278 | 0.25 |  | 1.38 |  |
FTS.PR.I | Fortis Inc Pref Ser I | 16.85 | 16.85 | 16.85 | 4,400 | 0.00 |  | 0.00 |  |
FTS.PR.J | Fortis Inc Pref Ser J | 21.30 | 21.27 | 21.30 | 4,400 | 0.15 |  | 0.71 |  |
FTS.PR.K | Fortis Inc Pref Ser K | 23.00 | 22.85 | 23.00 | 3,156 | 0.20 |  | 0.88 |  |
FTS.PR.M | Fortis Inc Pref Ser M | 23.68 | 23.49 | 23.65 | 16,150 | 0.21 |  | 0.90 |  |
FTT | Finning Intl | 61.24 | 60.18 | 61.07 | 368,403 | 0.72 |  | 1.19 |  |
FTU | US Financial 15 Split Corp | 0.4500 | 0.4500 | 0.4500 | 3,000 | 0.0000 |  | 0.00 |  |
FTU.PR.B | US Finl 15 Split 2012 Pref Sh | 7.500 | 7.270 | 7.500 | 2,364 | 0.190 |  | 2.60 |  |
FURY | Fury Gold Mines Ltd | 0.7200 | 0.7000 | 0.7200 | 15,000 | 0.0300 |  | 4.35 |  |
FVI | Fortuna Mines Inc | 9.150 | 8.750 | 8.860 | 1,330,133 | -0.210 |  | 2.32 |  |
FVL | Freegold Ventures Ltd | 1.230 | 1.150 | 1.220 | 394,044 | 0.000 |  | 0.00 |  |
FXM | CI Morningstar Cda Value Idx ETF | 29.05 | 28.93 | 28.93 | 7,336 | -0.12 |  | 0.41 |  |