Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
FAFFire & Flower Holdings Corp.0.79000.74000.7700256,2810.01001.32 
FAH.UFairfax Africa Holdings Corp3.4103.4003.4101,0000.0100.29 
FAICI First Asset Active12.2812.1112.259,5500.000.00 
FAOCI First Asset Active Credit ETF8.6808.6808.6804000.0000.00 
FAPAberdeen Asia-Pacific Income Invest Ltd2.9202.9002.90020,206-0.0301.02 
FARForaco International Sa0.51000.51000.510095,0080.01002.00 
FBECI First Asset Canadian Buyback Index20.6920.5920.591,300-0.452.14 
FBUCI First Asset US Buyback Index ETF27.4327.3727.372,000-0.120.44 
FCFirm Capital Mortgage Inv. Corp12.1511.8211.9933,600-0.070.58 
FC.DB.EFirm Cap Mtg Invest Corp 5.30 Pct Debs100.50100.00100.0033,000-0.500.50 
FC.DB.FFirm Capital Mortgage 5.50 Pct Debs100.00100.00100.002,0000.000.00 
FC.DB.GFirm Capital Mortgage Inv 5.20 Pct Debs100.599.8100.545,0000.50.51 
FC.DB.HFirm Capital Mortgage 5.30 Pct Debs99.0098.9499.0020,999-0.250.25 
FC.DB.IFirm Capital Mtg Inv Corp 5.40 Pct Debs99.5098.0098.0043,000-1.001.01 
FC.DB.JFirm Capital Mtg Inv Corp 5.5 Pct Debs98.0098.0098.0050,0000.000.00 
FCCBFidelity Systematic CDN Bond Index ETF26.2026.2026.201,0000.000.00 
FCCDFidelity CDN High Div Index ETF20.1420.0720.141,218-0.090.44 
FCCLFidelity Canadian Low Vol Index ETF24.8024.8024.805210.110.45 
FCCMFidelity Canadian Momentum Index ETF25.4825.4825.481,000-1.134.25 
FCCQFidelity Canadian High Quality Index ETF24.3524.3524.351,0000.000.00 
FCCVFidelity Canadian Value Index ETF26.4926.4926.49160-0.140.53 
FCGBFidelity Global Core Plus Bond ETF24.7524.6524.6796,1460.020.08 
FCGIFidelity Global Monthly High Income ETF22.0321.9321.93973-0.231.04 
FCHHFidelity Systematic US HI Yld Bd Cn ETF24.8124.6024.601,200-0.070.28 
FCHYFidelity Systematic US High Yld Bond ETF25.6625.5225.562,6000.040.16 
FCIDFidelity Intl High Dividend Index ETF17.7817.6317.739,0380.060.34 
FCIGFidelity Global Investment Grade Bnd ETF25.6025.6025.607,0130.000.00 
FCILFidelity Intl Low Vol Index ETF24.7424.7424.74100-0.461.83 
FCIMFidelity International Momentum Idx ETF26.2926.2826.281,200-0.863.17 
FCIQFidelity Intl High Quality Index ETF32.9632.5832.9044,6890.401.23 
FCIVFidelity International Value Index ETF22.1122.1122.11100-0.954.12 
FCLHFidelity US Low Vol Cur Ntrl Index ETF30.9830.9830.98200-0.561.78 
FCMHFidelity US Momentum Cur Neut Index ETF27.9327.7227.722,000-1.404.81 
FCMIFidelity CDN Monthly High Income ETF21.6821.5621.562,300-0.502.27 
FCMOFidelity US Momentum Index ETF27.6427.6427.641,000-0.531.88 
FCQHFidelity US High Qlty Cur Ntrl Index ETF32.3332.3332.33100-1.584.66 
FCR.UNFirst Capital REIT Units12.0611.5912.04665,4120.231.95 
FCRHFidelity US Div Rising Rates Cur Neu Idx23.3223.3223.321,032-0.642.67 
FCRRFidelity US Div For Rising Rates Idx ETF24.6424.4624.461,200-0.592.36 
FCSBFidelity Canadian Short Term Corp Bd ETF25.9425.9325.9310,3110.010.04 
FCUFission Uranium Corp0.26500.25500.26509,2840.00501.92 
FCUDFidelity US High Div Index ETF21.3921.1821.393000.351.66 
FCUHFidelity US High Div Cur Neu Idx ETF19.7019.7019.702,000-0.753.67 
FCULFidelity US Low Vol Index ETF31.4531.4431.452000.130.42 
FCUQFidelity US High Quality Index ETF33.1833.1733.172160.270.82 
FCUVFidelity US Value Index ETF25.1025.1025.10100-0.341.34 
FCVHFidelity US Value Currency Neut Idx ETF25.1325.1325.131,000-1.475.53 
FDEFirst Trust Alphadex Emg Mkt Div ETF CAD12.4712.4712.47200-0.705.32 
FDVCI First Asset Active CDN Divd ETF9.1609.1609.160150-0.2402.55 
FEBB.FFirst Trust CBOE Vest US Eqty ETF Feb29.8829.5529.889080.110.37 
FECFrontera Energy Corp2.1502.0302.05082,622-0.0100.49 
FFFirst Mining Gold Corp0.46000.44000.44505,4940.00501.14 
FFHFairfax Financial Holdings Ltd355.0346.8354.835,2552.90.82 
FFH.PR.CFairfax Fncl Holdings Ltd Pref Ser C15.5015.1915.1916,447-0.312.00 
FFH.PR.DFairfax Fncl Holdings Ltd Pref Ser D13.9013.8313.831,700-0.201.43 
FFH.PR.EFairfax Financial Hldngs Pref Ser E11.3511.2411.305,8000.090.80 
FFH.PR.FFairfax Financial Holdings Pref Ser F10.6010.5010.501,700-0.100.94 
FFH.PR.GFairfax Financial Hldngs Pref Ser G11.6511.5411.603,609-0.010.09 
FFH.PR.HFairfax Fncl Holdings Ltd Pref Ser H12.0412.0412.041000.050.42 
FFH.PR.IFairfax Financial Holdings Series I Pref13.0012.9713.004,5000.100.78 
FFH.PR.JFairfax Fncl Holdings Ltd Pref Ser J12.9112.9012.90200-0.090.69 
FFH.PR.KFairfax Financial Holdings Pref Ser K15.8515.7015.701,159-0.251.57 
FFH.PR.MFairfax Financial Holdings Pref Ser M19.6219.5519.557,083-0.080.41 
FFH.UFairfax Financial Holdings Limited USD279.2279.2279.2200-2.60.91 
FFI.UNFlaherty & Crumrine Fixed Income Fund11.2111.2111.211000.050.45 
FFNNorth American Financial 15 Split Corp2.7002.5802.59077,259-0.0100.38 
FFN.PR.ANorth American Fin 15 Split Corp Pref9.5509.5509.5502,000-0.1501.55 
FGBCI First Asset Shrt Term Govt Bond Indx19.4319.4319.431120.000.00 
FGGEFranklin Global Growth Active ETF20.1820.0020.1215,9000.130.65 
FGOCI First Asset Enhanced Govt Bond ETF11.2811.2611.263,1110.000.00 
FGO.UCI First Asset Enhanced Govt Bond ETF11.3211.3111.311,434-0.010.09 
FHBCI First Asset European Bank ETF4.6904.6904.6902,0000.0200.43 
FHC.FFirst Trust Ad US Consumer Staples ETF19.3019.3019.301,0001.357.52 
FHDFirst Trust US Consmr Dscrtn ETF27.1126.9526.951,0000.070.26 
FHEFirst Trust US Energy ETF5.1805.1705.1702,000-0.2905.31 
FHFFirst Trust US Financial ETF25.4125.4125.411,000-0.050.20 
FHGFirst Trust US Industrials ETF29.8829.5629.703,2000.361.23 
FHHFirst Trust US Health Care ETF35.1235.1235.121000.060.17 
FHICI First Asset Hlth Care Giants Cov Call10.0009.90010.0007,390-0.0200.20 
FHMFirst Trust US Materials ETF24.1723.7724.133,1000.632.68 
FHQFirst Trust US Technology ETF59.5958.9159.494,5500.701.19 
FHQ.FFirst Trust Ad US Technology ETF37.1137.1137.111070.000.00 
FIEIshares CDN Fin Mthly Income ETF6.0105.9006.010202,6110.0801.35 
FIGCI First Asset Investment Grade Bond ETF11.3711.3411.3543,846-0.040.35 
FIG.UCI First Asset Investment Grade Bond ETF10.5910.5910.592200.010.09 
FIH.UFairfax India Holdings Corporation USD7.6707.5507.6107,315-0.0901.17 
FINTFirst Trust Intl Capital Strength ETF20.9120.8320.841,483-0.924.23 
FIREThe Supreme Cannabis Company Inc0.13000.12000.12502,5170.00000.00 
FIRE.DBThe Supreme Cannabis CO Inc 6.00 Pct Deb46.6646.0046.0026,000-1.002.13 
FLAMFranklin FTSE US Index ETF24.8624.8624.86200-0.451.78 
FLBCI First Asset Long Dur Fixed Inc ETF22.4222.4222.421000.150.67 
FLBAFranklin Liberty Core Balanced ETF22.4122.4122.411000.000.00 
FLCDFranklin FTSE Canada All Cap Index ETF20.3620.3620.361,000-0.653.09 
FLCIFranklin Liberty CDN Invest Grd Corp ETF20.3420.2820.345,5540.020.10 
FLCPFranklin Liberty Core Plus Bond ETF20.7020.7020.707500.090.44 
FLDMFranklin Libertyqt Intl Eqt Index ETF18.4318.4318.43500-0.331.76 
FLEMFranklin Libertyqt Emerging Mkts Idx ETF16.5916.5916.591500.050.30 
FLGAFranklin Liberty Global Agg Bond ETF21.9521.9021.902,006-0.060.27 
FLGDFranklin Libertyqt Glb Dividend Idx ETF19.6719.5619.5710,801-0.301.51 
FLICI First Asset US Cda Lifeco Income ETF7.3507.0907.33015,7410.1101.52 
FLJAFranklin FTSE Japan Index ETF22.4422.4422.441000.170.76 
FLOTPurpose Floating Rate Income Fund ETF7.5007.4707.49010,3000.0100.13 
FLOT.BPurpose Floating Rate Income Fund ETF NH8.5008.5008.5002,000-0.3003.41 
FLOT.UPurpose Floating Rate Income Fund USD6.5706.5706.570900-0.1201.79 
FLRMFranklin Liberty Risk Mngd CDN Eqt ETF19.7519.3719.371,603-0.452.27 
FLSDFranklin Liberty Short Duration Bond ETF20.1620.1520.1550,626-0.020.10 
FLUIFranklin Liberty US Invest Grd Corp ETF22.3822.3722.37900-0.251.11 
FLURFranklin FTSE Europe Ex UK Index ETF21.0121.0121.01100-0.833.80 
FLUSFranklin Libertyqt US Eqt Index ETF26.7126.4826.4815,3000.220.84 
FMFirst Quantum Minerals Ltd15.0814.2014.653,958,5160.553.90 
FNFirst National Financial Corp38.3537.3037.8549,471-0.350.92 
FN.PR.AFirst National Financial Corp Pref A9.2009.0909.2008,9000.0000.00 
FN.PR.BFirst National Financial Corp Pref B9.3209.2009.2001,293-0.3003.16 
FNVFranco-Nevada Corp179.3176.3177.2279,2950.90.52 
FOODGoodfood Market Corp9.1008.6408.700376,977-0.2502.79 
FOOD.DBGoodfood Market Corp 5.75 Pct Debs183.4183.4183.48,000-8.74.53 
FOURHorizons Industry 4.0 Index ETF38.9438.9438.941320.260.67 
FPRCI First Asset Pref Share ETF19.5319.5319.532000.060.31 
FQCCI First Asset MSCI Can Quality Index23.7423.7423.74300-0.060.25 
FRFirst Majestic Silver Corp Common13.6013.0513.411,031,9290.171.28 
FRIIFreshii Inc1.3001.2601.2907,7160.0504.03 
FRL.UNSenior Secured Floating Rate Loan Fund6.9506.9506.9507,9000.0000.00 
FRUFreehold Royalties Ltd3.7103.5903.710345,4290.0300.82 
FRXFennec Pharmaceuticals Inc10.0110.0110.01300-0.040.40 
FSBCI First Asset Enhanced Sh Dur Bond ETF10.0009.99010.00020,011-0.0100.10 
FSB.UCI First Asset Enhanced Sh Dur Bond ETF10.1410.1410.146,5000.010.10 
FSFCI First Asset Global Financial Sector15.0014.7814.78200-0.372.44 
FSLFirst Trust Senior Loan ETF17.2917.2917.29300-0.110.63 
FSL.AFirst Trust Senior Loan ETF Adv Cls17.4317.4317.434500.050.29 
FSTFirst Trust CDN Capital Strength ETF32.4232.4232.421000.180.56 
FST.AFirst Trust CDN Capital Strength ETF AC26.8526.8526.85500-0.602.19 
FSVFirstservice Corp183.2171.6181.9215,10110.36.00 
FSYForsys Metals Corp0.14000.13000.1300275-0.01007.14 
FSZFiera Capital Corp10.0709.6709.980214,0710.1301.32 
FSZ.DBFiera Capital Corp 5.0 Pct Debs102.3102.3102.316,000-1.21.14 
FSZ.DB.AFiera Capital Corp 5.60 Pct Debs101.8101.1101.1120,0000.00.00 
FTFortune Mnrl J0.07500.06500.0650597-0.00507.14 
FTBFirst Trust Tactical Bond Index ETF16.1816.1816.18350-0.150.92 
FTGFiran Technology Group Corp1.5401.5301.5305,0000.0100.66 
FTNFinancial 15 Split Corp2.5402.4002.520126,7430.0000.00 
FTN.PR.AFinancial 15 Split Corp9.8109.6509.80058,042-0.1001.01 
FTSFortis Inc54.0653.1553.96619,9560.601.12 
FTS.PR.FFortis Inc Pref Shares Series F25.2624.8025.008,100-0.291.15 
FTS.PR.GFortis Inc First Pref Ser G15.9415.8515.893,638-0.010.06 
FTS.PR.HFortis Inc Pref Ser H10.3010.1610.2910,200-0.010.10 
FTS.PR.IFortis Inc Pref Ser I10.2010.2010.207000.000.00 
FTS.PR.JFortis Inc Pref Ser J23.9223.9223.92520-0.040.17 
FTS.PR.KFortis Inc Pref Ser K15.2115.1515.154,8000.000.00 
FTS.PR.MFortis Inc Pref Ser M17.5117.4317.512,7770.010.06 
FTTFinning Intl20.9320.6120.67265,009-0.100.48 
FTUUS Financial 15 Split Corp0.23000.20000.23001000.01004.55 
FTU.PR.BUS Finl 15 Split 2012 Pref Sh5.7505.7505.7501,600-0.2504.17 
FUDFirst Trust Alphadex US Div ETF CAD Hdg26.4026.3926.391,068-0.210.79 
FUD.AFirst Trust Value Line Div Idx ETF AC26.6626.6626.661,0000.240.91 
FURYFury Gold Mines Limited1.5601.4401.550343,3350.0503.33 
FVIFortuna Silver Mines Inc8.9208.4308.690740,8850.2002.36 
FVI.DB.UFortuna Silver Mines Inc 4.65 Pct Debs145.0145.0145.05,000-5.03.33 
FVLFreegold Ventures Limited0.83000.73000.81001,322,4450.080010.96 
FXCFax Capital Corp3.1603.1503.1603,1000.0200.64 
FXC.WTFax Capital Corp Wts0.05500.04500.05504670.0400266.67 
FXMCI First Asset Morningstar Cda Value ETF14.0213.9514.022,1880.020.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.232.51.240
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,1861811.64
DJI26,6591390.52
SP5003,310391.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,866-100.51
BDI1,200494.26
HSI30,063-2530.83