Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
FAFFire & Flower Holdings Corp.1.2201.1401.1601,223,5450.0100.87 
FAH.UFairfax Africa Holdings Corp5.9605.9205.9205,924-0.0200.34 
FAICI First Asset Active12.6912.6912.69947-0.010.08 
FAOCI First Asset Active Credit ETF9.6609.6209.66012,3260.0400.42 
FAO.UCI First Asset Active Credit ETF USD9.7009.6909.7001,0000.0800.83 
FAPAberdeen Asia-Pacific Income Invest Ltd3.6203.6003.6002,3890.0000.00 
FARForaco International Sa0.45000.44000.45009,0000.02004.65 
FBECI First Asset Canadian Buyback Index25.8225.8225.821850.471.85 
FBUCI First Asset US Buyback Index ETF31.8031.8031.80100-0.250.78 
FCFirm Capital Mortgage Inv. Corp15.1814.9815.1044,8850.070.47 
FC.DB.EFirm Cap Mtg Invest Corp 5.30 Pct Debs106.3106.3106.320,000-0.80.78 
FC.DB.FFirm Capital Mortgage 5.50 Pct Debs107.0106.1107.0155,000-0.10.09 
FC.DB.GFirm Capital Mortgage Inv 5.20 Pct Debs101.6101.6101.66,0000.10.05 
FC.DB.HFirm Capital Mortgage 5.30 Pct Debs102.0102.0102.01,000-1.21.18 
FC.DB.IFirm Capital Mtg Inv Corp 5.40 Pct Debs102.6101.6101.624,000-1.00.97 
FC.DB.JFirm Capital Mtg Inv Corp 5.5 Pct Debs102.6102.1102.125,000-0.50.49 
FCCBFidelity Systematic CDN Bond Index ETF25.1525.1525.151000.010.04 
FCCDFidelity CDN High Div Index ETF27.5527.5027.503,319-0.010.04 
FCCLFidelity Canadian Low Vol Index ETF29.3129.2929.312000.030.10 
FCCQFidelity Canadian High Quality Index ETF27.5027.5027.505000.080.29 
FCGBFidelity Global Core Plus Bond ETF25.4025.3725.3843,0770.010.04 
FCHHFidelity Systematic US HI Yld Bd Cn ETF25.4025.4025.401550.100.40 
FCHYFidelity Systematic US High Yld Bond ETF25.2625.2525.266750.180.72 
FCIDFidelity Intl High Dividend Index ETF25.3225.2025.3216,0190.150.60 
FCILFidelity Intl Low Vol Index ETF27.8527.7727.853,0880.110.40 
FCIQFidelity Intl High Quality Index ETF29.9929.9929.991,2100.000.00 
FCLHFidelity US Low Vol Cur Ntrl Index ETF31.6731.6331.63800-0.060.19 
FCQHFidelity US High Qlty Cur Ntrl Index ETF31.8031.8031.801001.183.85 
FCRFirst Capital Realty Inc20.9520.5820.863,044,8880.120.58 
FCR.IRFirst Capital Realty Inc Instal Receipt11.3511.2411.2514,1000.000.00 
FCR.UNFirst Capital REIT Units21.6321.5021.58471,562-0.010.05 
FCRHFidelity US Div Rising Rates Cur Neu Idx27.1227.1227.12500-0.020.07 
FCRRFidelity US Div For Rising Rates Idx ETF27.7827.7827.781000.040.14 
FCSBFidelity Canadian Short Term Corp Bd ETF25.2925.1725.2914,0250.070.28 
FCUFission Uranium Corp0.29000.28000.2800317,2890.00000.00 
FCUDFidelity US High Div Index ETF26.8026.5926.701,7380.110.41 
FCUHFidelity US High Div Cur Neu Idx ETF26.1226.1226.121,3010.040.15 
FCULFidelity US Low Vol Index ETF31.6831.6831.682000.321.02 
FCUQFidelity US High Quality Index ETF31.9031.9031.907530.230.73 
FDEFirst Trust Alphadex Emg Mkt Div ETF CAD17.1217.1217.121,0000.462.76 
FDE.AFirst Trust Alphadex Emg Mkt Div CAD AC16.8616.8616.861,0000.774.79 
FDVCI First Asset Active CDN Divd ETF10.6510.6510.652,2000.060.57 
FECFrontera Energy Corp9.9409.7609.84083,715-0.1201.20 
FFFirst Mining Gold Corp0.24000.23000.2300269,894-0.01004.17 
FFHFairfax Financial Holdings Ltd608.3600.7604.451,118-1.50.25 
FFH.PR.CFairfax Fncl Holdings Ltd Pref Ser C18.8518.7018.7718,400-0.120.64 
FFH.PR.DFairfax Fncl Holdings Ltd Pref Ser D18.4418.3018.371,760-0.070.38 
FFH.PR.EFairfax Financial Hldngs Pref Ser E14.8314.6614.665,779-0.140.95 
FFH.PR.FFairfax Financial Holdings Pref Ser F14.7114.7014.703,100-0.161.08 
FFH.PR.GFairfax Financial Hldngs Pref Ser G15.8415.8015.813,300-0.221.37 
FFH.PR.HFairfax Fncl Holdings Ltd Pref Ser H16.2216.1516.20800-0.050.31 
FFH.PR.IFairfax Financial Holdings Series I Pref17.0116.9516.992,059-0.150.88 
FFH.PR.JFairfax Fncl Holdings Ltd Pref Ser J17.2117.2117.21700-0.090.52 
FFH.PR.KFairfax Financial Holdings Pref Ser K19.7519.6619.663,959-0.010.05 
FFH.PR.MFairfax Financial Holdings Pref Ser M22.1021.9322.00104,550-0.190.86 
FFI.UNFlaherty & Crumrine Fixed Income Fund13.3313.2313.238,083-0.030.23 
FFNNorth American Financial 15 Split Corp7.7407.6707.70035,0570.0500.65 
FFN.PR.ANorth American Fin 15 Split Corp Pref10.1810.1610.1820,5000.000.00 
FGBCI First Asset Shrt Term Govt Bond Indx19.0119.0119.011,6250.030.16 
FGOCI First Asset Enhanced Govt Bond ETF10.7710.7310.7712,6080.050.47 
FGO.UCI First Asset Enhanced Govt Bond ETF10.7610.7610.762,6140.000.00 
FHBCI First Asset European Bank ETF7.3307.2907.3301,700-0.0300.41 
FHCFirst Trust US Consmr Staples ETF25.6025.6025.601000.261.03 
FHDFirst Trust US Consmr Dscrtn ETF28.4628.3828.381,4000.170.60 
FHEFirst Trust US Energy ETF9.1609.1609.1601000.1101.22 
FHFFirst Trust US Financial ETF31.8231.7131.711,6250.170.54 
FHGFirst Trust US Industrials ETF32.3932.3932.391000.391.22 
FHHFirst Trust US Health Care ETF30.3030.3030.30200-0.200.66 
FHICI First Asset Hlth Care Giants Cov Call11.3611.3611.361000.000.00 
FHI.BCI First Asset Hlth Care Giants Cov Call11.3511.3511.35100-0.010.09 
FHMFirst Trust US Materials ETF24.0023.9624.005,899-1.706.61 
FHQFirst Trust US Technology ETF48.5048.3148.45615-0.050.10 
FHQ.FFirst Trust Ad US Technology ETF29.4429.4429.444400.190.65 
FHUFirst Trust US Utilities ETF26.4426.3926.443,6430.441.69 
FIEIshares CDN Fin Mthly Income ETF7.4307.3907.430127,3530.0400.54 
FIGCI First Asset Investment Grade Bond ETF11.1411.1011.1413,7360.020.18 
FIG.UCI First Asset Investment Grade Bond ETF10.2910.2810.2920,2510.030.29 
FIH.UFairfax India Holdings Corporation USD13.1112.9713.1027,1320.080.61 
FINTFirst Trust Intl Capital Strength ETF21.3421.2921.306,0000.100.47 
FIREThe Supreme Cannabis Company Inc0.55000.52000.5400944,0660.00000.00 
FIRE.DBThe Supreme Cannabis CO Inc 6.00 Pct Deb60.0058.0060.0037,0001.001.69 
FLAMFranklin FTSE US Index ETF24.4924.4924.496000.140.57 
FLBCI First Asset Long Dur Fixed Inc ETF20.9320.9320.938000.000.00 
FLBAFranklin Liberty Core Balanced ETF22.2322.2322.231000.231.05 
FLCDFranklin FTSE Canada All Cap Index ETF22.9522.9522.952280.210.92 
FLCIFranklin Liberty CDN Invest Grd Corp ETF20.0420.0320.041,4260.130.65 
FLCPFranklin Liberty Core Plus Bond ETF20.1820.1420.143,2240.080.40 
FLDMFranklin Libertyqt Intl Eqt Index ETF20.8120.8120.811000.060.29 
FLEMFranklin Libertyqt Emerging Mkts Idx ETF19.1919.1519.195,8710.241.27 
FLGAFranklin Liberty Global Agg Bond ETF21.4221.3521.4211,2460.060.28 
FLGDFranklin Libertyqt Glb Dividend Idx ETF22.0421.8722.042,8000.160.73 
FLICI First Asset US Cda Lifeco Income ETF11.5811.5611.583,339-0.030.26 
FLJAFranklin FTSE Japan Index ETF22.3222.2922.295000.140.63 
FLOTPurpose Floating Rate Income Fund ETF8.6208.6108.6204,005-0.0100.12 
FLOT.UPurpose Floating Rate Income Fund USD7.6807.6807.680600-0.0100.13 
FLRMFranklin Liberty Risk Mngd CDN Eqt ETF22.3522.3522.351000.020.09 
FLSDFranklin Liberty Short Duration Bond ETF19.8419.8419.841000.030.15 
FLSLFranklin Liberty Senior Loan ETF19.3919.3119.391,3000.090.47 
FLUIFranklin Liberty US Invest Grd Corp ETF21.7921.7521.755000.010.05 
FLURFranklin FTSE Europe Ex UK Index ETF23.1223.1223.121000.080.35 
FLUSFranklin Libertyqt US Eqt Index ETF27.5527.5527.554410.240.88 
FMFirst Quantum Minerals Ltd12.7712.2612.562,884,2810.423.46 
FNFirst National Financial Corp39.1038.7138.8633,933-0.130.33 
FN.PR.AFirst National Financial Corp Pref A12.3012.2912.305,100-0.010.08 
FN.PR.BFirst National Financial Corp Pref B12.3512.3412.351,4000.000.00 
FNVFranco-Nevada Corp142.7141.4142.0357,027-0.10.06 
FOODGoodfood Market Corp3.4003.2003.27050,682-0.0902.68 
FOURHorizons Industry 4.0 Index ETF33.9133.8033.802000.421.26 
FPRCI First Asset Pref Share ETF20.7920.6920.783,9290.020.10 
FQCCI First Asset MSCI Can Quality Index28.2128.1128.215160.120.43 
FRFirst Majestic Silver Corp Common13.8713.5113.58734,069-0.110.80 
FRIIFreshii Inc2.5602.4102.47017,575-0.0301.20 
FRL.UNSenior Secured Floating Rate Loan Fund8.1308.1308.13010,9000.0200.25 
FRUFreehold Royalties Ltd8.0107.8507.860665,597-0.1902.36 
FRXFennec Pharmaceuticals Inc8.1108.1108.110100-0.1201.46 
FSBCI First Asset Enhanced Sh Dur Bond ETF9.9309.9309.9307060.0000.00 
FSB.UCI First Asset Enhanced Sh Dur Bond ETF10.0910.0910.093,4000.020.20 
FSFCI First Asset Global Financial Sector19.9319.9319.93100-0.060.30 
FSLFirst Trust Senior Loan ETF18.7118.7018.701,200-0.080.43 
FSL.AFirst Trust Senior Loan ETF Adv Cls18.6518.6518.65154-0.040.21 
FSRFirst Trust DW US Sctr Rtn ETF25.6725.6725.67400-0.100.39 
FSTFirst Trust CDN Capital Strength ETF35.7935.7935.791090.000.00 
FST.AFirst Trust CDN Capital Strength ETF AC30.0129.8630.012450.321.08 
FSVFirstservice Corp132.0130.5131.481,8270.80.59 
FSYForsys Metals Corp0.13000.12000.120024,1240.00000.00 
FSZFiera Capital Corp12.9112.6712.88467,5540.100.78 
FSZ.DBFiera Capital Corp 5.0 Pct Debs103.8103.8103.830,000-0.20.19 
FSZ.DB.AFiera Capital Corp 5.60 Pct Debs104.5103.0103.0107,0000.50.49 
FTFortune Mnrl J0.08000.08000.080083,0000.00000.00 
FTBFirst Trust Tactical Bond Index ETF18.4118.4118.411,6520.010.05 
FTGFiran Technology Group Corp4.0403.9003.99022,234-0.0902.21 
FTNFinancial 15 Split Corp7.3307.2907.33095,2020.0500.69 
FTN.PR.AFinancial 15 Split Corp10.1310.1110.1269,7450.010.10 
FTSFortis Inc57.7657.2057.541,148,9660.270.47 
FTS.PR.FFortis Inc Pref Shares Series F23.9023.7823.8251,5320.060.25 
FTS.PR.GFortis Inc First Pref Ser G17.3117.1917.305,7250.020.12 
FTS.PR.HFortis Inc Pref Ser H13.5513.4513.559,500-0.030.22 
FTS.PR.IFortis Inc Pref Ser I13.4113.4013.40710-0.110.81 
FTS.PR.JFortis Inc Pref Ser J22.5022.4722.503,2500.000.00 
FTS.PR.KFortis Inc Pref Ser K16.5116.4516.465,018-0.181.08 
FTS.PR.MFortis Inc Pref Ser M18.1617.9518.0810,377-0.080.44 
FTTFinning Intl24.7124.3724.38187,630-0.150.61 
FTUUS Financial 15 Split Corp0.51000.46000.51009,0830.050010.87 
FTU.PR.BUS Finl 15 Split 2012 Pref Sh8.4108.4108.410700-0.0300.36 
FUDFirst Trust Alphadex US Div ETF CAD Hdg31.4831.4731.473,9340.050.16 
FUD.AFirst Trust Value Line Div Idx ETF AC30.6630.6630.661000.240.79 
FVIFortuna Silver Mines Inc5.3105.2005.290542,9040.0701.34 
FVI.DB.UFortuna Silver Mines Inc 4.65 Pct Debs113.5111.0113.53,075,0003.53.18 
FVLFreegold Ventures Limited0.06000.05000.060092,6000.00000.00 
FXCFax Capital Corp3.9903.9903.9904,000-0.0100.25 
FXC.WTFax Capital Corp Wts0.16000.16000.160010,000-0.040020.00 
FXMCI First Asset Morningstar Cda Value ETF15.4815.4415.455,5120.030.19 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.51.247
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,384130.14
DJI29,186-100.03
SP5003,32210.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55710.03
BDI1,200494.26
HSI30,063-2530.83