Code | Name | High | Low | Close | Volume | Change | |
FAP | Aberdeen Asia-Pacific Income Invest Ltd | 2.920 | 2.910 | 2.910 | 6,425 | 0.000 |  | 0.00 |  |
FAR | Foraco International Sa | 1.900 | 1.850 | 1.880 | 9,344 | -0.010 |  | 0.53 |  |
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 | 1,230 | -0.19 |  | 1.08 |  |
FBT | First Trust NYSE Arca Biotechnology ETF | 27.84 | 27.84 | 27.84 | 100 | -0.18 |  | 0.64 |  |
FBTC | Fidelity Advantage Bitcoin ETF | 48.67 | 48.07 | 48.45 | 47,203 | 0.14 |  | 0.29 |  |
FBTC.U | Fidelity Advantage Bitcoin ETF USD | 35.54 | 35.50 | 35.54 | 922 | 0.27 |  | 0.77 |  |
FC | Firm Capital Mortgage Inv. Corp | 12.35 | 12.14 | 12.30 | 28,847 | 0.04 |  | 0.33 |  |
FC.DB.J | Firm Capital Mtg Inv Corp 5.5 Pct Debs | 100.0 | 100.0 | 100.0 | 90,000 | 0.0 |  | 0.00 |  |
FC.DB.K | Firm Capital Mrtg Invest Corp 5 Pct Debs | 99.50 | 99.00 | 99.50 | 37,000 | -0.50 |  | 0.50 |  |
FC.DB.L | Firm Capital Mrtg Invest Corp 5 Pct Debs | 97.10 | 97.08 | 97.08 | 40,000 | -0.67 |  | 0.69 |  |
FCAB | Fidelity Absolute Income Fund ETF | 25.14 | 25.08 | 25.14 | 12,165 | -0.01 |  | 0.04 |  |
FCAB.U | Fidelity Absolute Income Fund ETF USD | 18.33 | 18.33 | 18.33 | 8,900 | 0.07 |  | 0.38 |  |
FCCD | Fidelity CDN High Div Index ETF | 31.62 | 31.36 | 31.59 | 1,605 | 0.23 |  | 0.73 |  |
FCCQ | Fidelity Canadian High Quality Index ETF | 40.10 | 40.04 | 40.10 | 309 | 0.29 |  | 0.73 |  |
FCCV | Fidelity Canadian Value Index ETF | 16.31 | 16.26 | 16.31 | 600 | 0.15 |  | 0.93 |  |
FCD.UN | Firm Capital Property Trust | 6.020 | 5.940 | 5.960 | 29,544 | -0.010 |  | 0.17 |  |
FCGI | Fidelity Global Monthly High Income ETF | 14.15 | 14.15 | 14.15 | 710 | 0.07 |  | 0.50 |  |
FCID | Fidelity Intl High Dividend Index ETF | 29.70 | 29.63 | 29.70 | 2,960 | -0.18 |  | 0.60 |  |
FCII | Franklin Clearbridge Sust Glbl Act ETF | 24.24 | 24.24 | 24.24 | 409 | 0.14 |  | 0.58 |  |
FCIQ | Fidelity Intl High Quality Index ETF | 43.80 | 43.46 | 43.61 | 9,122 | -0.13 |  | 0.30 |  |
FCIQ.U | Fidelity Intl High Quality Index ETF USD | 31.63 | 31.63 | 31.63 | 2,900 | -0.13 |  | 0.41 |  |
FCIV | Fidelity International Value Index ETF | 38.96 | 38.76 | 38.92 | 13,105 | -0.22 |  | 0.56 |  |
FCMI | Fidelity CDN Monthly High Income ETF | 13.44 | 13.42 | 13.44 | 4,300 | 0.01 |  | 0.07 |  |
FCQH | Fidelity US High Qlty Cur Ntrl Index ETF | 59.12 | 59.12 | 59.12 | 114 | 0.10 |  | 0.17 |  |
FCR.UN | First Capital REIT Units | 18.23 | 17.70 | 18.15 | 355,572 | 0.33 |  | 1.85 |  |
FCRR | Fidelity US Div For Rising Rates Idx ETF | 44.19 | 44.18 | 44.19 | 200 | -0.02 |  | 0.05 |  |
FCSI | Franklin Clearbridge Sust Intl Act ETF | 23.87 | 23.87 | 23.87 | 400 | -0.10 |  | 0.42 |  |
FCUB | Fidelity Core US Bond ETF | 25.34 | 25.32 | 25.34 | 200 | 0.06 |  | 0.24 |  |
FCUB.U | Fidelity Core US Bond ETF USD | 18.45 | 18.41 | 18.45 | 17,900 | 0.04 |  | 0.22 |  |
FCUD | Fidelity US High Div Index ETF | 36.93 | 36.80 | 36.92 | 1,010 | -0.08 |  | 0.22 |  |
FCUD.U | Fidelity US High Div Index ETF USD | 27.03 | 27.00 | 27.00 | 7,000 | 0.31 |  | 1.16 |  |
FCUH | Fidelity US High Div Cur Neu Idx ETF | 32.00 | 31.98 | 31.98 | 5,005 | 0.18 |  | 0.57 |  |
FCUQ | Fidelity US High Quality Index ETF | 64.61 | 64.39 | 64.57 | 1,439 | 0.04 |  | 0.06 |  |
FCUQ.U | Fidelity US High Quality Index ETF USD | 47.10 | 47.10 | 47.10 | 2,600 | 0.36 |  | 0.77 |  |
FCUV | Fidelity US Value Index ETF | 19.93 | 19.79 | 19.85 | 23,201 | 0.05 |  | 0.25 |  |
FCUV.U | Fidelity US Value Index ETF USD | 14.49 | 14.47 | 14.47 | 6,000 | 0.11 |  | 0.77 |  |
FCVH | Fidelity US Value Currency Neut Idx ETF | 18.67 | 18.67 | 18.67 | 658 | 0.12 |  | 0.65 |  |
FDL | First Trust Morningstar Div Ldrs ETF Hgd | 34.55 | 34.41 | 34.50 | 1,800 | -0.21 |  | 0.61 |  |
FDN | First Trust Dow Jones Internet ETF | 29.82 | 29.66 | 29.68 | 1,009 | 0.11 |  | 0.37 |  |
FDY | Faraday Copper Corp | 0.9100 | 0.8800 | 0.9100 | 365,395 | 0.0300 |  | 3.41 |  |
FEBB.F | First Trust CBOE Vest US Eqty ETF Feb | 48.62 | 48.45 | 48.45 | 5,015 | 0.24 |  | 0.50 |  |
FEC | Frontera Energy Corp | 6.620 | 6.460 | 6.620 | 8,604 | 0.090 |  | 1.38 |  |
FETH | Fidelity Advantage Ether ETF | 45.74 | 42.52 | 45.73 | 2,888 | 1.60 |  | 3.63 |  |
FETH.U | Fidelity Advantage Ether ETF | 33.40 | 32.77 | 33.40 | 600 | 1.08 |  | 3.34 |  |
FF | First Mining Gold Corp | 0.1875 | 0.1850 | 0.1850 | 734,158 | 0.0000 |  | 0.00 |  |
FFH | Fairfax Financial Holdings Ltd | 2,466 | 2,439 | 2,458 | 29,430 | 19 |  | 0.78 |  |
FFH.PR.G | Fairfax Financial Hldngs Pref Ser G | 24.56 | 24.25 | 24.56 | 4,638 | 0.25 |  | 1.03 |  |
FFH.PR.H | Fairfax Fncl Holdings Ltd Pref Ser H | 24.40 | 24.40 | 24.40 | 1,700 | 0.10 |  | 0.41 |  |
FFH.PR.I | Fairfax Financial Holdings Series I Pref | 24.38 | 23.13 | 24.38 | 4,390 | 0.03 |  | 0.12 |  |
FFH.PR.J | Fairfax Fncl Holdings Ltd Pref Ser J | 24.30 | 24.25 | 24.30 | 2,800 | 0.10 |  | 0.41 |  |
FFH.PR.K | Fairfax Financial Holdings Pref Ser K | 25.15 | 25.00 | 25.08 | 4,061 | 0.08 |  | 0.32 |  |
FFH.U | Fairfax Financial Holdings Ltd USD | 1,786 | 1,786 | 1,786 | 300 | 106 |  | 6.32 |  |
FFM | Firefly Metals Ltd | 0.9400 | 0.9300 | 0.9300 | 20,200 | -0.0100 |  | 1.06 |  |
FFN | North American Financial 15 Split Corp | 6.970 | 6.900 | 6.960 | 229,181 | -0.050 |  | 0.71 |  |
FFN.PR.A | North American Fin 15 Split Corp Pref | 10.80 | 10.77 | 10.78 | 84,595 | -0.05 |  | 0.46 |  |
FGBL | Forstrong Global Balanced ETF | 20.70 | 20.70 | 20.70 | 164 | 0.02 |  | 0.10 |  |
FGEB | Fidelity Global Equity Plus Balanced | 11.14 | 11.05 | 11.05 | 2,100 | -0.09 |  | 0.81 |  |
FGEP | Fidelity Global Equity Plus Fund | 11.64 | 11.58 | 11.64 | 31,521 | 0.01 |  | 0.09 |  |
FGEP.U | Fidelity Global Equity Fund ETF USD | 8.540 | 8.540 | 8.540 | 3,000 | 0.060 |  | 0.71 |  |
FGGE | Franklin Global Growth Active ETF | 24.37 | 24.37 | 24.37 | 1,110 | -0.06 |  | 0.25 |  |
FGO | CI Enhanced Govt Bond ETF | 10.02 | 10.02 | 10.02 | 1,177 | 0.04 |  | 0.40 |  |
FGO.U | CI Enhanced Govt Bond ETF USD | 10.26 | 10.26 | 10.26 | 1,426 | -0.09 |  | 0.87 |  |
FGOV | Franklin Canadian Government Bond Fund | 20.73 | 20.67 | 20.73 | 12,086 | 0.12 |  | 0.58 |  |
FGRW | Forstrong Global Growth ETF | 23.20 | 23.20 | 23.20 | 100 | 0.38 |  | 1.67 |  |
FHG | First Trust US Industrials ETF | 52.60 | 52.60 | 52.60 | 100 | -0.38 |  | 0.72 |  |
FHH | First Trust US Health Care ETF | 37.33 | 37.33 | 37.33 | 203 | -0.11 |  | 0.29 |  |
FHI | CI Hlth Care Giant Cov Call ETF | 10.29 | 10.24 | 10.27 | 6,000 | 0.04 |  | 0.39 |  |
FHI.B | CI Hlth Care Giants Cov Call ETF | 11.61 | 11.61 | 11.61 | 1,800 | -0.26 |  | 2.19 |  |
FHI.U | CI Health Care Giants Covered Call ETF | 8.900 | 8.900 | 8.900 | 500 | -0.030 |  | 0.34 |  |
FHIS | Franklin Bissett Ultra Shrt Bnd Actv ETF | 20.91 | 20.88 | 20.91 | 13,208 | -0.03 |  | 0.14 |  |
FHQ | First Trust US Technology ETF | 101.8 | 101.3 | 101.8 | 507 | 0.7 |  | 0.64 |  |
FIE | Ishares CDN Fin Mthly Income ETF | 8.760 | 8.690 | 8.740 | 79,007 | 0.040 |  | 0.46 |  |
FIG | CI Investment Grade Bond ETF | 9.500 | 9.500 | 9.500 | 194 | 0.010 |  | 0.11 |  |
FIH.U | Fairfax India Holdings Corp USD | 18.60 | 18.31 | 18.59 | 3,688 | 0.01 |  | 0.05 |  |
FINC | Forstrong Global Income ETF | 22.06 | 22.06 | 22.06 | 555 | 0.11 |  | 0.50 |  |
FINO | Franklin Innovation Active ETF | 27.58 | 27.58 | 27.58 | 137 | 0.15 |  | 0.55 |  |
FINT | First Trust Intl Capital Strength ETF | 30.35 | 30.35 | 30.35 | 100 | 0.65 |  | 2.19 |  |
FLCI | Franklin Liberty CDN Invest Grd Corp ETF | 18.06 | 18.06 | 18.06 | 2,300 | -0.06 |  | 0.33 |  |
FLCP | Franklin Liberty Core Plus Bond ETF | 17.97 | 17.94 | 17.94 | 5,100 | -0.06 |  | 0.33 |  |
FLGA | Franklin Liberty Global Agg Bond ETF | 18.96 | 18.89 | 18.96 | 1,089 | -0.09 |  | 0.47 |  |
FLI | CI US Cda Lifeco Covered Call ETF | 11.17 | 11.16 | 11.17 | 200 | 0.03 |  | 0.27 |  |
FLNT | Flint Corp | 0.0300 | 0.0250 | 0.0250 | 130,608 | 0.0000 |  | 0.00 |  |
FLOW | Flow Beverage Corp | 0.0600 | 0.0500 | 0.0500 | 66,200 | -0.0050 |  | 9.09 |  |
FLSD | Franklin Liberty Short Duration Bond ETF | 19.31 | 19.30 | 19.31 | 1,000 | -0.05 |  | 0.26 |  |
FLUS | Franklin Libertyqt US Eqt Index ETF | 49.65 | 49.51 | 49.65 | 325 | 0.05 |  | 0.10 |  |
FLX | Purpose Glbl Flexible Credit Fnd ETF | 7.040 | 7.040 | 7.040 | 300 | -0.010 |  | 0.14 |  |
FLX.B | Purpose Glbl Flexible Credit Fnd ETF NH | 8.400 | 8.400 | 8.400 | 2,251 | -0.030 |  | 0.36 |  |
FLX.U | Purpose Glbl Flexible Credit Fnd ETF USD | 5.940 | 5.940 | 5.940 | 200 | 0.020 |  | 0.34 |  |
FM | First Quantum Minerals Ltd | 24.47 | 23.73 | 24.19 | 2,286,590 | 0.26 |  | 1.09 |  |
FMAX | Hamilton US Financials Yld Maximizer ETF | 18.66 | 18.54 | 18.55 | 7,537 | -0.16 |  | 0.86 |  |
FN | First National Financial Corp | 41.34 | 40.97 | 41.13 | 23,362 | -0.13 |  | 0.32 |  |
FN.PR.A | First National Financial Corp Pref A | 15.75 | 15.71 | 15.75 | 900 | -0.25 |  | 1.56 |  |
FN.PR.B | First National Financial Corp Pref B | 16.15 | 16.11 | 16.11 | 400 | -0.34 |  | 2.07 |  |
FNV | Franco-Nevada Corp | 223.9 | 220.1 | 223.6 | 258,458 | 2.5 |  | 1.14 |  |
FOM | Foran Mining Corp | 3.200 | 3.040 | 3.050 | 568,664 | -0.120 |  | 3.79 |  |
FOOD | Goodfood Market Corp | 0.1400 | 0.1350 | 0.1400 | 103,591 | 0.0000 |  | 0.00 |  |
FOOD.DB.A | Goodfood Market Corp. 5.75% | 31.13 | 31.13 | 31.13 | 15,000 | 0.10 |  | 0.32 |  |
FORA | Verticalscope Holdings Inc | 4.600 | 4.180 | 4.470 | 28,113 | 0.320 |  | 7.71 |  |
FOUR | GX Industry 4.0 Index ETF | 58.19 | 58.19 | 58.19 | 100 | 0.20 |  | 0.34 |  |
FPR | CI Preferred Share ETF | 23.79 | 23.79 | 23.79 | 260 | 0.09 |  | 0.38 |  |
FRU | Freehold Royalties Ltd | 12.87 | 12.73 | 12.79 | 447,845 | -0.07 |  | 0.54 |  |
FRX | Fennec Pharmaceuticals Inc | 11.29 | 11.00 | 11.29 | 2,711 | -0.04 |  | 0.35 |  |
FSB | CI Enhanced Sh Dur Bond Fund | 9.680 | 9.670 | 9.680 | 3,200 | 0.010 |  | 0.10 |  |
FSB.U | CI Enhanced Sh Dur Bond Fund USD | 10.04 | 10.04 | 10.04 | 1,200 | 0.06 |  | 0.60 |  |
FSF | CI Global Financial Sector ETF | 32.37 | 32.37 | 32.37 | 200 | -0.13 |  | 0.40 |  |
FSL | First Trust Senior Loan ETF | 16.62 | 16.57 | 16.62 | 900 | -0.09 |  | 0.54 |  |
FST | First Trust CDN Capital Strength ETF | 62.06 | 61.83 | 62.06 | 291 | 0.44 |  | 0.71 |  |
FSV | Firstservice Corp | 238.3 | 234.5 | 237.6 | 67,760 | 1.0 |  | 0.44 |  |
FSY | Forsys Metals Corp | 0.6300 | 0.5800 | 0.6200 | 623,870 | 0.0000 |  | 0.00 |  |
FSZ | Fiera Capital Corp | 6.560 | 6.350 | 6.420 | 238,653 | -0.140 |  | 2.13 |  |
FSZ.DB.B | Fiera Capital Corporation 8.25 Pct Debs | 101.7 | 101.7 | 101.7 | 8,000 | 0.0 |  | 0.00 |  |
FSZ.DB.C | Fiera Capital Corporation 7.75 Pct Debs | 103.0 | 103.0 | 103.0 | 36,000 | 0.5 |  | 0.44 |  |
FT | Fortune Mnrl J | 0.0900 | 0.0850 | 0.0850 | 228,181 | 0.0000 |  | 0.00 |  |
FTG | Firan Technology Group Corp | 11.60 | 11.42 | 11.55 | 35,139 | -0.03 |  | 0.26 |  |
FTHI | Fidelity Tactical High Income Fund | 10.61 | 10.61 | 10.61 | 950 | -0.02 |  | 0.19 |  |
FTN | Financial 15 Split Corp | 9.600 | 9.510 | 9.540 | 142,160 | -0.060 |  | 0.63 |  |
FTN.PR.A | Financial 15 Split Corp | 10.87 | 10.83 | 10.84 | 22,111 | -0.06 |  | 0.55 |  |
FTS | Fortis Inc | 65.12 | 64.40 | 65.02 | 999,195 | 0.38 |  | 0.59 |  |
FTS.PR.F | Fortis Inc Pref Shares Series F | 22.14 | 21.83 | 22.14 | 650 | 0.15 |  | 0.68 |  |
FTS.PR.G | Fortis Inc First Pref Ser G | 22.99 | 22.92 | 22.99 | 14,821 | 0.09 |  | 0.39 |  |
FTS.PR.H | Fortis Inc Pref Ser H | 17.90 | 17.85 | 17.90 | 26,963 | 0.05 |  | 0.28 |  |
FTS.PR.I | Fortis Inc Pref Ser I | 16.92 | 16.92 | 16.92 | 100 | 0.06 |  | 0.36 |  |
FTS.PR.J | Fortis Inc Pref Ser J | 21.24 | 21.24 | 21.24 | 2,477 | 0.04 |  | 0.19 |  |
FTS.PR.K | Fortis Inc Pref Ser K | 22.28 | 22.18 | 22.28 | 3,565 | 0.22 |  | 1.00 |  |
FTS.PR.M | Fortis Inc Pref Ser M | 23.33 | 22.63 | 23.07 | 9,643 | 0.16 |  | 0.70 |  |
FTT | Finning Intl | 58.34 | 57.14 | 58.22 | 463,647 | 0.64 |  | 1.11 |  |
FTU | US Financial 15 Split Corp | 0.4200 | 0.3800 | 0.4200 | 2,000 | -0.0100 |  | 2.33 |  |
FTU.PR.B | US Finl 15 Split 2012 Pref Sh | 7.550 | 7.500 | 7.530 | 2,700 | 0.080 |  | 1.07 |  |
FURY | Fury Gold Mines Ltd | 0.7000 | 0.6800 | 0.6800 | 32,079 | -0.0100 |  | 1.45 |  |
FVI | Fortuna Mines Inc | 8.950 | 8.690 | 8.910 | 3,100,208 | 0.170 |  | 1.95 |  |
FVL | Freegold Ventures Ltd | 1.260 | 1.210 | 1.250 | 334,331 | 0.050 |  | 4.17 |  |
FXM | CI Morningstar Cda Value Idx ETF | 28.44 | 28.17 | 28.44 | 630 | 0.28 |  | 0.99 |  |