Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
FAFFire & Flower Holdings Corp0.83000.80000.8000149,229-0.03003.61 
FAICI First Asset Utility & Infra ETF13.9913.9413.944,040-0.010.07 
FAOCI First Asset Active Credit ETF8.6508.6308.6501,9000.0000.00 
FAO.UCI Fa Active Credit ETF USD8.8808.8808.880801-0.0200.22 
FAPAberdeen Asia-Pacific Income Invest Ltd3.0503.0003.000140,594-0.0401.32 
FARForaco International Sa2.2602.2502.2506,2980.0000.00 
FBGOFranklin Brandywine Glbl Sust Act ETF19.9519.9519.953,6000.070.35 
FBTFirst Trust NYSE Arca Biotechnology ETF27.9727.9727.971420.000.00 
FCFirm Capital Mortgage Inv. Corp14.9514.8014.89130,221-0.010.07 
FC.DB.EFirm Cap Mtg Invest Corp 5.30 Pct Debs106.5106.5106.510,000-3.83.45 
FC.DB.FFirm Capital Mortgage 5.50 Pct Debs103.0103.0103.040,000-7.06.36 
FC.DB.GFirm Capital Mortgage Inv 5.20 Pct Debs101.8101.6101.88,0000.20.15 
FC.DB.HFirm Capital Mortgage 5.30 Pct Debs101.8101.8101.830,000-2.22.12 
FC.DB.IFirm Capital Mtg Inv Corp 5.40 Pct Debs105.0102.1102.148,000-0.70.65 
FC.DB.JFirm Capital Mtg Inv Corp 5.5 Pct Debs104.5104.3104.512,000-2.01.88 
FC.DB.KFirm Capital Mrtg Invest Corp 5 Pct Debs102.1102.1102.18,000-0.10.14 
FCCBFidelity Systematic CDN Bond Index ETF24.9224.9224.924000.100.40 
FCCDFidelity CDN High Div Index ETF28.7728.7228.721,9800.070.24 
FCCLFidelity Canadian Low Vol Index ETF30.7530.6930.752000.571.89 
FCCMFidelity Canadian Momentum Index ETF9.8609.8609.8603000.2302.39 
FCCQFidelity Canadian High Quality Index ETF31.4131.3831.383,0970.250.80 
FCCVFidelity Canadian Value Index ETF12.7912.7612.7627,2300.040.31 
FCGBFidelity Global Core Plus Bond ETF25.0924.9724.9711,962-0.090.36 
FCGIFidelity Global Monthly High Income ETF12.6412.6012.642,8520.040.32 
FCHHFidelity Systematic US HI Yld Bd Cn ETF25.5625.5625.561000.200.79 
FCHYFidelity Systematic US High Yld Bond ETF24.5324.5324.53110-0.120.49 
FCIDFidelity Intl High Dividend Index ETF23.4323.3423.348000.060.26 
FCIGFidelity Global Investment Grade Bnd ETF25.3325.2825.284,4850.070.28 
FCIIFranklin Clearbridge Sust Glbl Act ETF21.0921.0521.0815,6000.020.09 
FCILFidelity Intl Low Vol Index ETF26.4526.3926.452000.020.08 
FCIMFidelity International Momentum Idx ETF10.3310.2910.322,9000.060.58 
FCIQFidelity Intl High Quality Index ETF37.3437.1337.279,9550.471.28 
FCIVFidelity International Value Index ETF28.8228.7628.802,5540.321.12 
FCLHFidelity US Low Vol Cur Ntrl Index ETF36.7136.7136.71200-0.060.16 
FCMHFidelity US Momentum Cur Neut Index ETF11.4311.4311.431,6000.010.09 
FCMIFidelity CDN Monthly High Income ETF12.7812.7812.783,6000.030.24 
FCMOFidelity US Momentum Index ETF10.6010.6010.60300-0.111.03 
FCQHFidelity US High Qlty Cur Ntrl Index ETF42.5942.5942.591970.000.00 
FCR.UNFirst Capital REIT Units18.3618.0518.13308,958-0.191.04 
FCRHFidelity US Div Rising Rates Cur Neu Idx31.4731.4031.445090.802.61 
FCRRFidelity US Div For Rising Rates Idx ETF31.1631.0931.161,0140.300.97 
FCSBFidelity Canadian Short Term Corp Bd ETF25.6525.6425.64200-0.010.04 
FCSIFranklin Clearbridge Sust Intl Act ETF20.2320.2320.232000.422.12 
FCUFission Uranium Corp1.0901.0301.0701,762,282-0.0201.83 
FCUDFidelity US High Div Index ETF27.9627.9127.964210.220.79 
FCUHFidelity US High Div Cur Neu Idx ETF28.1328.0928.095000.230.83 
FCULFidelity US Low Vol Index ETF35.9235.8735.8736,2000.551.56 
FCUQFidelity US High Quality Index ETF41.9041.8141.832,2630.741.80 
FCUVFidelity US Value Index ETF11.7511.7511.7525,1060.151.29 
FCVHFidelity US Value Currency Neut Idx ETF12.6612.6612.665,0000.262.10 
FDEFirst Trust Alphadex Emg Mkt Div ETF CAD16.2016.1916.193030.281.76 
FDE.AFirst Trust Alphadex Emg Mkt Div CAD AC15.5415.5415.541000.372.44 
FDGEFarmers Edge Inc5.0804.7504.92033,7730.0200.41 
FDLFirst Trust Morningstar Div Ldrs ETF Hgd28.4128.4128.41600-0.391.35 
FDNFirst Trust Dow Jones Internet ETF24.7524.7524.751100.000.00 
FDN.FFirst Trust Dow Jones Internet ETF Hgd19.5619.5419.56200-0.432.15 
FDVCI First Asset Active CDN Divd ETF11.6011.6011.604410.161.40 
FEBB.FFirst Trust CBOE Vest US Eqty ETF Feb35.3835.3635.381,700-0.170.48 
FECFrontera Energy Corp8.6208.4308.51062,5700.0400.47 
FFFirst Mining Gold Corp0.31500.30000.3050293,264-0.00501.61 
FFHFairfax Financial Holdings Ltd521.3512.5515.732,354-2.30.45 
FFH.PR.CFairfax Fncl Holdings Ltd Pref Ser C24.0523.7724.0512,5820.050.21 
FFH.PR.DFairfax Fncl Holdings Ltd Pref Ser D22.6522.6522.653000.070.31 
FFH.PR.EFairfax Financial Hldngs Pref Ser E18.3418.2518.255,6000.100.55 
FFH.PR.FFairfax Financial Holdings Pref Ser F17.4517.4517.454,6000.100.58 
FFH.PR.GFairfax Financial Hldngs Pref Ser G20.0519.8419.90213,804-0.090.45 
FFH.PR.HFairfax Fncl Holdings Ltd Pref Ser H19.2519.2519.256300.000.00 
FFH.PR.IFairfax Financial Holdings Series I Pref20.8520.6120.855,0050.271.31 
FFH.PR.JFairfax Fncl Holdings Ltd Pref Ser J20.3020.2120.303070.150.74 
FFH.PR.KFairfax Financial Holdings Pref Ser K25.1625.0625.087,2880.020.08 
FFH.PR.MFairfax Financial Holdings Pref Ser M25.9025.7625.908,3800.020.08 
FFH.UFairfax Financial Holdings Ltd USD422.2416.3419.18784.31.03 
FFI.UNFlaherty & Crumrine Fixed Income Fund12.6012.3612.429,391-0.161.27 
FFNNorth American Financial 15 Split Corp7.3507.3007.310212,9360.0100.14 
FFN.PR.ANorth American Fin 15 Split Corp Pref10.1410.1210.1376,3390.000.00 
FGBCI First Asset Shrt Term Govt Bond Indx18.9718.9718.9711,045-0.090.47 
FGGEFranklin Global Growth Active ETF25.0524.9824.981,2020.160.64 
FGOCI First Asset Enhanced Govt Bond ETF10.9610.9610.962150.000.00 
FGO.UCI First Asset Enhanced Govt Bond ETF10.9910.9910.993,4180.010.09 
FGSGFranklin Martin Currie Sus Glb Eq AC ETF20.0520.0520.05250-0.492.39 
FHGFirst Trust US Industrials ETF38.6838.6838.683390.000.00 
FHG.FFirst Trust Ad US Industrials ETF27.0927.0927.09300-0.682.45 
FHHFirst Trust US Health Care ETF39.8139.7539.796740.040.10 
FHH.FFirst Trust Ad US Health Care ETF32.6132.6132.61300-2.507.12 
FHICI First Asset Hlth Care Giants Cov Call11.4811.4611.481,6600.100.88 
FHI.BCI First Asset Hlth Care Giants Cov Call11.1511.1511.15901-0.090.80 
FHQFirst Trust US Technology ETF77.0076.7576.75465-0.030.04 
FHQ.FFirst Trust Ad US Technology ETF46.0046.0046.008,604-1.893.95 
FIEIshares CDN Fin Mthly Income ETF8.1908.1408.170320,4970.0400.49 
FIGCI First Asset Investment Grade Bond ETF10.9310.8910.9122,4470.000.00 
FIG.UCI First Asset Investment Grade Bond ETF10.2710.2710.272370.000.00 
FIH.UFairfax India Holdings Corp USD13.0112.8912.9580,306-0.050.38 
FILFilo Mining Corp10.7010.3610.60147,938-0.060.56 
FINOFranklin Innovation Active ETF21.2421.1021.241,3080.623.01 
FINTFirst Trust Intl Capital Strength ETF26.3126.3126.311000.481.86 
FIVEEvolve SP 500 Cleanbeta Fund Hg ETF20.5520.5520.55200-0.231.11 
FIVE.BEvolve SP 500 Cleanbeta Fund Uh ETF22.0622.0322.0310,000-0.150.68 
FLBAFranklin Liberty Core Balanced ETF24.4124.3624.361,2100.150.62 
FLCIFranklin Liberty CDN Invest Grd Corp ETF19.5819.5819.581310.040.20 
FLCPFranklin Liberty Core Plus Bond ETF20.0020.0020.002750.110.55 
FLDMFranklin Libertyqt Intl Eqt Index ETF20.9720.9620.979000.291.40 
FLEMFranklin Libertyqt Emerging Mkts Idx ETF18.7818.7818.787000.201.08 
FLGAFranklin Liberty Global Agg Bond ETF21.0821.0621.061,325-0.080.38 
FLGDFranklin Libertyqt Glb Dividend Idx ETF23.4123.3723.396,1430.180.78 
FLICI First Asset US Cda Lifeco Income ETF10.5110.4510.4516,8330.030.29 
FLOTPurpose Floating Rate Income Fund ETF8.0908.0908.090700-0.0100.12 
FLOT.BPurpose Floating Rate Income Fund ETF NH8.7108.7108.7102,000-0.1401.58 
FLOT.UPurpose Floating Rate Income Fund USD6.9906.9906.990100-0.0100.14 
FLOWFlow Beverage Corp2.2902.0702.110121,316-0.1506.64 
FLOW.WTFlow Beverage Corp0.22000.17000.17005,000-0.00502.86 
FLRMFranklin Liberty Risk Mngd CDN Eqt ETF24.4224.4224.421000.030.12 
FLSDFranklin Liberty Short Duration Bond ETF19.8619.8619.86300-0.010.05 
FLUIFranklin Liberty US Invest Grd Corp ETF21.9421.9421.94100-0.160.72 
FLUSFranklin Libertyqt US Eqt Index ETF31.3631.3631.361,2000.130.42 
FMFirst Quantum Minerals Ltd30.2828.3729.903,020,2022.228.02 
FNFirst National Financial Corp46.0145.5345.8623,1460.170.37 
FN.PR.AFirst National Financial Corp Pref A13.6013.5513.605,093-0.201.45 
FN.PR.BFirst National Financial Corp Pref B13.2013.2013.202,3030.000.00 
FNVFranco-Nevada Corp174.6169.8173.6462,0351.91.11 
FOODGoodfood Market Corp9.1308.9308.960389,915-0.0400.44 
FOOD.DBGoodfood Market Corp 5.75 Pct Debs195.0195.0195.08,0004.52.36 
FORAVerticalscope Holdings Inc29.3728.8229.162,554-0.341.15 
FORZForza Petroleum Ltd0.13500.13000.135019,0000.01008.00 
FOURHorizons Industry 4.0 Index ETF55.4755.4755.472601.102.02 
FPRCI First Asset Pref Share ETF24.3024.2724.301,0000.000.00 
FQCCI First Asset MSCI Can Quality Index29.6029.6029.601000.742.56 
FRFirst Majestic Silver Corp Common15.5115.0815.20514,581-0.372.38 
FRIIFreshii Inc2.1902.0102.19044,3890.0502.34 
FRUFreehold Royalties Ltd11.8811.5911.63691,0430.010.09 
FRU.NFreehold Royalties Ltd Sub Receipts10.0509.80010.000164,1000.1801.83 
FRXFennec Pharmaceuticals Inc11.7911.7911.791000.292.52 
FSBCI First Asset Enhanced Sh Dur Bond ETF9.9709.9509.96026,0330.0000.00 
FSB.UCI First Asset Enhanced Sh Dur Bond ETF10.1010.0410.1047,6440.020.20 
FSEMFranklin Martin Currie Sus EM Mk Act ETF19.5819.5819.587000.381.98 
FSFCI First Asset Global Financial Sector24.7224.7224.723150.210.86 
FSLFirst Trust Senior Loan ETF18.0118.0118.014750.030.17 
FSL.AFirst Trust Senior Loan ETF Adv Cls17.9217.9117.911,887-0.010.06 
FSTFirst Trust CDN Capital Strength ETF40.0640.0640.062000.551.39 
FST.AFirst Trust CDN Capital Strength ETF AC33.3933.3933.394420.702.14 
FSVFirstservice Corp241.4235.0240.842,9674.11.73 
FSYForsys Metals Corp1.0700.9801.040405,984-0.0201.89 
FSZFiera Capital Corp10.6910.6210.65199,9460.060.57 
FSZ.DBFiera Capital Corp 5.0 Pct Debs103.3103.0103.0118,000-0.50.48 
FSZ.DB.AFiera Capital Corp 5.60 Pct Debs104.3104.3104.310,0000.00.01 
FTFortune Mnrl J0.12000.11500.115082,0890.00000.00 
FTBFirst Trust Tactical Bond Index ETF16.5516.5516.55100-0.030.18 
FTGFiran Technology Group Corp2.7202.6002.6405,700-0.0100.38 
FTNFinancial 15 Split Corp11.3711.2711.3669,3580.060.53 
FTN.PR.AFinancial 15 Split Corp10.7210.6810.6913,543-0.030.28 
FTRPField Trip Health Ltd6.9006.3706.77073,5580.1802.73 
FTRP.WTField Trip Health Ltd WT1.3801.2601.3001,1000.0907.44 
FTSFortis Inc56.8256.4356.44790,560-0.320.56 
FTS.PR.FFortis Inc Pref Shares Series F25.8925.8925.891,5430.220.86 
FTS.PR.GFortis Inc First Pref Ser G22.7222.4722.608,955-0.040.18 
FTS.PR.HFortis Inc Pref Ser H16.4916.3216.392,648-0.090.55 
FTS.PR.IFortis Inc Pref Ser I16.0016.0016.005880.100.63 
FTS.PR.JFortis Inc Pref Ser J25.5025.4825.502,2140.090.35 
FTS.PR.KFortis Inc Pref Ser K21.9021.8921.904800.040.18 
FTS.PR.MFortis Inc Pref Ser M23.5023.4023.505,6260.130.56 
FTTFinning Intl34.3733.1934.251,286,8960.902.70 
FTUUS Financial 15 Split Corp0.64000.60000.64002,0000.04006.67 
FTU.PR.BUS Finl 15 Split 2012 Pref Sh8.1708.1608.1606000.2503.16 
FUDFirst Trust Alphadex US Div ETF CAD Hdg33.2133.2133.21340-0.020.06 
FUD.AFirst Trust Value Line Div Idx ETF AC33.6933.6833.69800-0.020.06 
FURYFury Gold Mines Ltd0.88000.88000.880045,096-0.02002.22 
FVIFortuna Silver Mines Inc5.7805.5405.680698,057-0.0500.87 
FVI.DB.UFortuna Silver Mines Inc 4.65 Pct Debs110.0110.0110.015,000-5.04.32 
FVLFreegold Ventures Ltd0.55000.52000.5300148,305-0.04007.02 
FXCFax Capital Corp4.4104.3504.4103,7000.0701.61 
FXC.WTFax Capital Corp WT0.03000.03000.03001,0000.00000.00 
FXMCI First Asset Morningstar Cda Value ETF20.6220.5420.54805-0.020.10 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.232.99
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,897740.50
DJI35,2953821.09
SP5004,471330.75
DAX15,5871250.81
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,3313681.48