| 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 | 0.5500 | 0.5400 | 0.5500 | 2,048,280 | 0.0000 |  | 0.00 | 6 |
| FAP | Aberdeen Asia Pacific Income | 6.600 | 6.500 | 6.600 | 33,694 | 0.070 | | 1.07 | 6 |
| FAR | FORACO INTERNATIONAL MARSEIL | 2.920 | 2.910 | 2.920 | 2,700 | 0.010 | | 0.34 | 6 |
| FAY.U | FIRST ASSET YLD SR B UNITS | 5.500 | 5.500 | 5.500 | 1,700 | 0.000 | | 0.00 | 7 |
| FAY.UN | 1st Asset Yield Opportunity Tr | 16.60 | 16.11 | 16.18 | 1,727 | 0.01 | | 0.06 | 6 |
| FBS.B | 5BANC SPLIT INC CL B | 7.850 | 7.800 | 7.820 | 2,421 | 0.030 |  | 0.38 | 5 |
| FC.DB | Firm Capital Mtg Investment Tr | 101.0 | 101.0 | 101.0 | 4,000 | 0.1 | | 0.13 | 7 |
| FC.UN | Firm Capital Mtge Investment | 11.14 | 11.00 | 11.14 | 26,237 | 0.14 | | 1.27 | 7 |
| FCC.NT | Frontera Copper Cp 10% Senior Notes | 66.00 | 66.00 | 66.00 | 11,000 | 2.50 | | 3.94 | 4 |
| FCC.NT.A | Fronter Copper Cp 10% Notes | 68.00 | 65.05 | 68.00 | 55,000 | 4.50 | | 7.09 | 3 |
| FCE.DB.B | Fort Chicago Energy 675% Debs | 102.5 | 102.5 | 102.5 | 8,000 | 0.0 | | 0.01 | 6 |
| FCE.UN | Fort Chicago Energy LP A Unit | 10.57 | 10.50 | 10.50 | 194,938 | 0.05 | | 0.47 | 6 |
| FCL.DB.U | FORT CHICAGO POWER LTD | 102.0 | 102.0 | 102.0 | 2,000 | 2.0 | | 1.95 | 6 |
| FCO | Formation Capital Cp | 1.450 | 1.400 | 1.430 | 90,778 | 0.000 | | 0.00 | 6 |
| FCR | First Capital Realty | 22.14 | 21.90 | 22.01 | 84,098 | 0.11 | | 0.50 | 6 |
| FCR.DB.A | First Capital Realty 55% Debentures | 99.75 | 99.75 | 99.75 | 20,000 | 1.25 | | 1.27 | 6 |
| FCR.DB.C | First Capital Realty 7.0% C | 103.7 | 103.0 | 103.0 | 387,000 | 0.7 | | 0.68 | 8 |
| FCR.DB.D | FIRST CAPITAL REALTY INC | 98.60 | 98.30 | 98.30 | 1,146,000 | 0.10 | | 0.10 | 6 |
| FCS.UN | Faircourt Split Trust | 4.880 | 4.870 | 4.870 | 2,857 | 0.040 | | 0.83 | 6 |
| FEC | FairWest Energy Corporation | 0.0600 | 0.0400 | 0.0400 | 6,545 | 0.0100 | | 20.00 | 4 |
| FEI | FORTRESS ENERGY INC | 0.2900 | 0.2600 | 0.2600 | 287,100 | 0.0200 | | 7.14 | 6 |
| FEI.WT | FORTRESS ENERGY INC | 0.0700 | 0.0700 | 0.0700 | 20,000 | 0.0100 | | 16.67 | 4 |
| FEL | Fairborne Energy Ltd. | 3.840 | 3.650 | 3.800 | 844,540 | 0.040 | | 1.04 | 6 |
| FEL.DB | FAIRBORNE ENERGY TRUST | 102.1 | 102.0 | 102.1 | 111,000 | 0.1 | | 0.10 | 7 |
| FES | Flint Energy Services Ltd | 12.94 | 12.43 | 12.53 | 184,401 | 0.41 | | 3.38 | 6 |
| FFH | Fairfax Financial Holdings Ltd | 377.8 | 372.0 | 372.3 | 44,206 | 6.7 | | 1.78 | 4 |
| FFH.U | - YAHOO! FINANCE | 371.0 | 371.0 | 371.0 | 100 | 0.0 | | 0.00 | 7 |
| FFI.UN | Flaherty & Crumrine Investment | 9.320 | 9.300 | 9.320 | 10,100 | 0.000 | | 0.00 | 5 |
| FFN | Financial 15 Split Cp II | 6.690 | 6.400 | 6.630 | 9,550 | 0.110 | | 1.69 | 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 | 14.20 | 14.00 | 14.02 | 26,982 | 0.08 | | 0.57 | 7 |
| FGX | FAIRCOURT GOLD INC CORP | 8.990 | 8.990 | 8.990 | 465 | 0.010 | | 0.11 | 6 |
| FHM.UN | First Trust Highland Cap Fund II | 4.280 | 4.280 | 4.280 | 988 | 0.000 | | 0.00 | 6 |
| FIE.A | CLAYMORE CNDIAN FIN MTH IN ETF | 7.130 | 7.050 | 7.130 | 28,719 | 0.030 | | 0.42 | 4 |
| FIG.UN | Income & Growth Split Trust | 4.270 | 4.250 | 4.250 | 7,800 | 0.020 | | 0.47 | 6 |
| FIG.WT | FAIRCUT INC & GRW TH SPLIT TR | 0.2800 | 0.2700 | 0.2700 | 7,500 | 0.0100 | | 3.57 | 7 |
| FIU | FIRST URANIUM CORP | 1.590 | 1.480 | 1.590 | 1,636,612 | 0.050 | | 3.25 | 6 |
| FIU.DB | FIRST URANIUM CORPORATION | 78.00 | 78.00 | 78.00 | 49,000 | 0.00 | | 0.00 | 6 |
| FL | Falconbridge Ltd | 0.0400 | 0.0400 | 0.0400 | 14,000 | 0.0000 | | 0.00 | 4 |
| FM | First Quantum Minerals Ltd | 89.50 | 86.63 | 89.28 | 498,007 | 0.22 | | 0.25 | 7 |
| FMA | FIRST METALS INC | 0.0200 | 0.0100 | 0.0200 | 185,900 | 0.0000 | | 0.00 | 7 |
| FMD.UN | Futuremed Healthcare Income Fd | 9.530 | 9.440 | 9.470 | 127,612 | 0.050 | | 0.53 | 6 |
| FMN | FLUID MUSIC CANADA INC | 1.710 | 1.600 | 1.710 | 28,800 | 0.060 | | 3.64 | 4 |
| FMN.DB | FLUID MUSIC CANADA INC 8.0% | 80.00 | 80.00 | 80.00 | 11,000 | 0.00 | | 0.00 | 5 |
| FMO.UN | Foremost Industries Income Fd | 6.610 | 6.520 | 6.590 | 1,650 | 0.110 | | 1.64 | 5 |
| FN.UN | FIRST NATIONAL FINANCIAL INCOME | 21.85 | 21.15 | 21.49 | 10,023 | 0.01 | | 0.05 | 7 |
| FNA.UN | First National AlarmCap Income Fund | 3.490 | 3.440 | 3.490 | 2,000 | 0.080 | | 2.35 | 6 |
| FNI | First Nickel Inc | 0.1400 | 0.1300 | 0.1300 | 248,900 | 0.0000 | | 0.00 | 7 |
| FNV | FRANCO NEVADA CORP | 26.51 | 26.01 | 26.25 | 353,897 | 0.34 | | 1.28 | 6 |
| FNV.WT | FRANCO-NEVADA CORP | 4.640 | 4.410 | 4.550 | 28,700 | 0.190 | | 4.01 | 5 |
| FNX | FNX Mining Inc | 14.75 | 14.20 | 14.48 | 854,671 | 0.21 | | 1.43 | 7 |
| FNX.WT | FNX MINING COMPANY INC | 5.300 | 5.100 | 5.300 | 12,700 | 0.200 | | 3.64 | 5 |
| FOS | PHOS | 0.4300 | 0.4300 | 0.4300 | 132,900 | 0.0000 | | 0.00 | 5 |
| FP.UN | FP Newspapers Income Fund | 5.090 | 5.040 | 5.050 | 27,680 | 0.040 | | 0.79 | 6 |
| FPI.UN | First Premium Income Trust Uts | 10.93 | 10.92 | 10.92 | 500 | 0.06 | | 0.55 | 5 |
| FPI.WT | FIRST PREMIUM INC TR- YAHOO! FIN | 0.0100 | 0.0100 | 0.0100 | 18,021 | 0.0100 | | 50.00 | 6 |
| FR | FIRST MAJESTIC SILVER CORP | 3.220 | 3.100 | 3.120 | 756,911 | 0.030 | | 0.95 | 5 |
| FR.WT.A | FIRST MAJESTIC SILVER CORP | 0.0100 | 0.0100 | 0.0100 | 8,400 | 0.0000 | | 0.00 | 3 |
| FR.WT.B | FIRST MAJESTIC SILVER CORP | 1.100 | 1.020 | 1.020 | 10,900 | 0.130 | | 11.30 | 5 |
| FRA | FRANCONIA MINERALS CORP | 0.7200 | 0.6800 | 0.6800 | 49,550 | 0.0400 | | 5.56 | 7 |
| FRB | FORBES ENERGY SERVICES LTD. | 0.6600 | 0.6500 | 0.6500 | 10,500 | 0.0000 | | 0.00 | 5 |
| FRC | Canyon Services Group Inc | 4.250 | 4.010 | 4.100 | 1,062,150 | 0.050 | | 1.20 | 7 |
| FRG | Fronteer Development Group Inc | 5.080 | 4.930 | 5.060 | 189,582 | 0.020 | | 0.39 | 6 |
| FRU.UN | Freehold Royalty Trust Uts | 17.27 | 17.00 | 17.14 | 95,700 | 0.01 | | 0.06 | 7 |
| FSV | Firstservice Cp | 21.80 | 21.20 | 21.41 | 35,367 | 0.24 | | 1.13 | 7 |
| FSY | FORSYS METALS CORP | 4.230 | 4.030 | 4.200 | 661,690 | 0.070 | | 1.69 | 7 |
| FT | Fortune Minerals Ltd | 0.7200 | 0.6900 | 0.7200 | 53,010 | 0.0300 | | 4.35 | 6 |
| FTF.UN | FOCUSED GLOBAL TRENDS FUND | 4.930 | 4.920 | 4.920 | 2,000 | 0.050 | | 1.01 | 5 |
| FTF.WT | FOCUSED GLOBAL TRENDS FD | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | 5 |
| FTG | Firan Technology Group Cp | 0.4200 | 0.3000 | 0.4200 | 11,000 | 0.1400 | | 50.00 | 6 |
| FTN | Financial 15 Split Cp A | 10.20 | 10.05 | 10.19 | 22,765 | 0.19 | | 1.90 | 7 |
| FTP | FORTRESS PAPER LTD | 14.70 | 13.90 | 14.10 | 784,272 | 0.60 | | 4.08 | 8 |
| FTS | Fortis Inc | 29.12 | 28.18 | 28.23 | 2,022,492 | 0.89 | | 3.06 | 6 |
| FTT | Finning International Inc | 17.74 | 17.22 | 17.22 | 893,772 | 0.38 | | 2.16 | 7 |
| FTU | US Financial 15 Split Cp | 0.6300 | 0.6000 | 0.6300 | 4,000 | 0.0400 | | 6.78 | 6 |
| FVI | FORTUNA SILVER MINES INC | 2.440 | 2.370 | 2.430 | 181,643 | 0.010 | | 0.41 | 4 |
| FWM | Far West Mining Ltd | 5.350 | 5.250 | 5.250 | 10,800 | 0.000 | | 0.00 | 6 |
| FXA | AFEXA LIFE SCIENCES INC COM NPV | 0.6400 | 0.6100 | 0.6100 | 71,577 | 0.0200 | | 3.17 | 4 |
| FZP.UN | Fidelity Partnership 1996 Uts | 0.6300 | 0.6300 | 0.6300 | 3,500 | 0.0000 | | 0.00 | 5 |