| Code | Name | High | Low | Close | Volume | Change | |
|---|
| FAI.UN | FIRST ASSET GLB INFRASTRUC F | 6.170 | 6.150 | 6.160 | 2,175 | 0.010 |  | 0.16 | 7 |
| FAN | Farallon Resources Ltd | 0.5600 | 0.5500 | 0.5600 | 1,572,740 | 0.0000 |  | 0.00 | 6 |
| FAP | Aberdeen Asia Pacific Income | 6.600 | 6.540 | 6.550 | 92,106 | 0.070 |  | 1.06 | 7 |
| FAR | FORACO INTERNATIONAL MARSEIL | 2.970 | 2.850 | 2.970 | 14,700 | 0.080 | | 2.77 | 6 |
| FAY.U | FIRST ASSET YLD SR B UNITS | 5.520 | 5.520 | 5.520 | 6,100 | 0.000 | | 0.00 | 7 |
| FAY.UN | 1st Asset Yield Opportunity Tr | 16.30 | 16.16 | 16.30 | 2,002 | 0.14 | | 0.87 | 6 |
| FBS.B | 5BANC SPLIT INC CL B | 7.300 | 7.230 | 7.290 | 4,353 | 0.140 | | 1.88 | 5 |
| FC.DB | Firm Capital Mtg Investment Tr | 101.5 | 101.5 | 101.5 | 1,000 | 0.5 | | 0.49 | 7 |
| FC.UN | Firm Capital Mtge Investment | 11.39 | 11.00 | 11.10 | 36,612 | 0.25 | | 2.20 | 7 |
| FCC.NT | Frontera Copper Cp 10% Senior Notes | 60.15 | 60.13 | 60.13 | 70,000 | 1.12 | | 1.83 | 4 |
| FCC.NT.A | Fronter Copper Cp 10% Notes | 63.05 | 63.05 | 63.05 | 20,000 | 0.75 | | 1.20 | 3 |
| FCE.DB.B | Fort Chicago Energy 675% Debs | 102.3 | 102.3 | 102.3 | 25,000 | 0.0 | | 0.00 | 6 |
| FCE.UN | Fort Chicago Energy LP A Unit | 10.65 | 10.51 | 10.59 | 202,884 | 0.11 | | 1.05 | 7 |
| FCO | Formation Capital Cp | 1.590 | 1.540 | 1.570 | 16,040 | 0.020 | | 1.26 | 5 |
| FCR | First Capital Realty | 22.49 | 22.10 | 22.37 | 74,690 | 0.30 | | 1.36 | 6 |
| FCR.DB.A | First Capital Realty 55% Debentures | 99.50 | 99.50 | 99.50 | 1,000 | 0.00 | | 0.00 | 6 |
| FCR.DB.C | First Capital Realty 7.0% C | 103.5 | 102.3 | 103.5 | 454,000 | 0.2 | | 0.19 | 8 |
| FCR.DB.D | FIRST CAPITAL REALTY INC | 97.80 | 97.75 | 97.80 | 111,000 | 0.00 | | 0.00 | 6 |
| FCS.UN | Faircourt Split Trust | 4.910 | 4.810 | 4.810 | 1,428 | 0.190 | | 3.80 | 6 |
| FEC | FairWest Energy Corporation | 0.0600 | 0.0400 | 0.0400 | 6,545 | 0.0100 | | 20.00 | 4 |
| FEI | FORTRESS ENERGY INC | 0.3200 | 0.3000 | 0.3000 | 180,211 | 0.0100 | | 3.45 | 5 |
| FEI.WT | FORTRESS ENERGY INC | 0.0700 | 0.0700 | 0.0700 | 20,000 | 0.0100 | | 16.67 | 4 |
| FEL | Fairborne Energy Ltd. | 4.130 | 4.030 | 4.050 | 1,183,276 | 0.000 | | 0.00 | 6 |
| FEL.DB | FAIRBORNE ENERGY TRUST | 102.0 | 101.6 | 101.6 | 80,000 | 0.3 | | 0.25 | 7 |
| FES | Flint Energy Services Ltd | 12.23 | 12.02 | 12.13 | 81,103 | 0.05 | | 0.41 | 7 |
| FFH | Fairfax Financial Holdings Ltd | 378.9 | 371.0 | 378.9 | 16,344 | 7.2 | | 1.92 | 3 |
| FFH.U | - YAHOO! FINANCE | 365.0 | 361.0 | 365.0 | 200 | 0.5 | | 0.14 | 7 |
| FFI.UN | Flaherty & Crumrine Investment | 9.350 | 9.280 | 9.300 | 6,030 | 0.010 | | 0.11 | 6 |
| FFN | Financial 15 Split Cp II | 6.580 | 6.350 | 6.410 | 11,315 | 0.110 | | 1.75 | 6 |
| FGD | FIRSTGOLD CORPORATION COM USD0. | 0.0300 | 0.0200 | 0.0200 | 743,675 | 0.0100 | | 33.33 | 5 |
| FGL | Forzani Group Ltd Cl A | 14.78 | 14.47 | 14.61 | 30,628 | 0.13 | | 0.88 | 7 |
| FGX | FAIRCOURT GOLD INC CORP | 8.900 | 8.830 | 8.830 | 3,500 | 0.050 | | 0.57 | 6 |
| FHM.UN | First Trust Highland Cap Fund II | 4.390 | 4.390 | 4.390 | 3,549 | 0.010 | | 0.23 | 6 |
| FIE.A | CLAYMORE CNDIAN FIN MTH IN ETF | 6.980 | 6.920 | 6.970 | 21,701 | 0.000 | | 0.00 | 5 |
| FIG.UN | Income & Growth Split Trust | 4.340 | 4.300 | 4.340 | 46,000 | 0.000 | | 0.00 | 7 |
| FIG.WT | FAIRCUT INC & GRW TH SPLIT TR | 0.3200 | 0.3100 | 0.3200 | 34,000 | 0.0100 | | 3.23 | 7 |
| FIU | FIRST URANIUM CORP | 1.530 | 1.450 | 1.490 | 639,458 | 0.000 | | 0.00 | 5 |
| FIU.DB | FIRST URANIUM CORPORATION | 69.00 | 69.00 | 69.00 | 10,000 | 1.00 | | 1.43 | 5 |
| FL | Falconbridge Ltd | 0.0400 | 0.0400 | 0.0400 | 14,000 | 0.0000 | | 0.00 | 4 |
| FM | First Quantum Minerals Ltd | 87.72 | 84.60 | 86.41 | 475,853 | 0.58 | | 0.68 | 6 |
| FMA | FIRST METALS INC | 0.0200 | 0.0100 | 0.0100 | 232,200 | 0.0100 | | 50.00 | 7 |
| FMD.UN | Futuremed Healthcare Income Fd | 9.650 | 9.500 | 9.600 | 42,875 | 0.020 | | 0.21 | 6 |
| FMN | FLUID MUSIC CANADA INC | 1.800 | 1.700 | 1.750 | 105,867 | 0.000 | | 0.00 | 4 |
| FMN.DB | FLUID MUSIC CANADA INC 8.0% | 80.00 | 80.00 | 80.00 | 13,000 | 0.00 | | 0.00 | 5 |
| FMO.UN | Foremost Industries Income Fd | 6.990 | 6.890 | 6.900 | 13,352 | 0.010 | | 0.15 | 5 |
| FN.UN | FIRST NATIONAL FINANCIAL INCOME | 21.25 | 21.00 | 21.00 | 25,517 | 0.06 | | 0.28 | 8 |
| FNA.UN | First National AlarmCap Income Fund | 3.440 | 3.250 | 3.440 | 4,200 | 0.010 | | 0.29 | 6 |
| FNI | First Nickel Inc | 0.1400 | 0.1400 | 0.1400 | 8,050 | 0.0000 | | 0.00 | 7 |
| FNV | FRANCO NEVADA CORP | 27.27 | 26.54 | 26.70 | 569,564 | 0.50 | | 1.84 | 6 |
| FNV.WT | FRANCO-NEVADA CORP | 4.820 | 4.710 | 4.760 | 26,960 | 0.000 | | 0.00 | 5 |
| FNX | FNX Mining Inc | 14.56 | 14.11 | 14.26 | 879,851 | 0.24 | | 1.66 | 7 |
| FNX.WT | FNX MINING COMPANY INC | 5.200 | 5.200 | 5.200 | 2,000 | 0.050 | | 0.95 | 6 |
| FOS | PHOS | 0.4100 | 0.4000 | 0.4100 | 241,874 | 0.0100 | | 2.50 | 5 |
| FP.UN | FP Newspapers Income Fund | 5.010 | 4.920 | 5.000 | 21,355 | 0.000 | | 0.00 | 6 |
| FPI.UN | First Premium Income Trust Uts | 11.09 | 10.90 | 11.00 | 6,125 | 0.19 | | 1.70 | 6 |
| FPI.WT | FIRST PREMIUM INC TR- YAHOO! FIN | 0.0200 | 0.0200 | 0.0200 | 14,400 | 0.0000 | | 0.00 | 5 |
| FR | FIRST MAJESTIC SILVER CORP | 3.290 | 3.190 | 3.280 | 173,166 | 0.010 | | 0.31 | 5 |
| FR.WT.A | FIRST MAJESTIC SILVER CORP | 0.0100 | 0.0100 | 0.0100 | 120,500 | 0.0000 | | 0.00 | 4 |
| FR.WT.B | FIRST MAJESTIC SILVER CORP | 1.180 | 1.180 | 1.180 | 2,000 | 0.020 | | 1.67 | 5 |
| FRA | FRANCONIA MINERALS CORP | 0.7700 | 0.7200 | 0.7200 | 183,444 | 0.0000 | | 0.00 | 7 |
| FRB | FORBES ENERGY SERVICES LTD. | 0.6700 | 0.6600 | 0.6600 | 14,192 | 0.0200 | | 2.94 | 5 |
| FRC | Canyon Services Group Inc | 4.100 | 3.950 | 4.100 | 1,410,861 | 0.100 | | 2.50 | 7 |
| FRG | Fronteer Development Group Inc | 4.960 | 4.710 | 4.910 | 335,156 | 0.170 | | 3.59 | 6 |
| FRU.UN | Freehold Royalty Trust Uts | 16.69 | 16.52 | 16.69 | 93,658 | 0.11 | | 0.66 | 7 |
| FSV | Firstservice Cp | 20.70 | 20.25 | 20.70 | 19,836 | 0.21 | | 1.02 | 7 |
| FSY | FORSYS METALS CORP | 4.030 | 3.930 | 3.960 | 41,690 | 0.010 | | 0.25 | 6 |
| FT | Fortune Minerals Ltd | 0.7100 | 0.7000 | 0.7000 | 73,000 | 0.0000 | | 0.00 | 6 |
| FTF.UN | FOCUSED GLOBAL TRENDS FUND | 5.080 | 5.000 | 5.000 | 3,587 | 0.100 | | 2.04 | 5 |
| FTF.WT | FOCUSED GLOBAL TRENDS FD | 0.0100 | 0.0100 | 0.0100 | 2,500 | 0.0000 | | 0.00 | 5 |
| FTG | Firan Technology Group Cp | 0.2800 | 0.2800 | 0.2800 | 2,000 | 0.0000 | | 0.00 | 6 |
| FTN | Financial 15 Split Cp A | 9.750 | 9.550 | 9.700 | 2,519 | 0.150 | | 1.57 | 6 |
| FTP | FORTRESS PAPER LTD | 15.22 | 14.83 | 14.86 | 23,523 | 0.14 | | 0.93 | 7 |
| FTS | Fortis Inc | 28.39 | 28.07 | 28.35 | 505,342 | 0.04 | | 0.14 | 5 |
| FTT | Finning International Inc | 17.87 | 17.52 | 17.87 | 164,457 | 0.20 | | 1.13 | 6 |
| FTU | US Financial 15 Split Cp | 0.6500 | 0.6300 | 0.6300 | 7,300 | 0.0100 | | 1.61 | 6 |
| FVI | FORTUNA SILVER MINES INC | 2.540 | 2.490 | 2.500 | 572,477 | 0.030 | | 1.19 | 4 |
| FWM | Far West Mining Ltd | 5.500 | 5.200 | 5.500 | 52,189 | 0.300 | | 5.77 | 7 |
| FXA | AFEXA LIFE SCIENCES INC COM NPV | 0.6800 | 0.6400 | 0.6600 | 254,652 | 0.0200 | | 2.94 | 4 |
| FZP.UN | Fidelity Partnership 1996 Uts | 0.6300 | 0.6300 | 0.6300 | 625 | 0.0100 | | 1.56 | 5 |