| Code | Name | High | Low | Close | Volume | Change |
|---|
| FAM | Family Memorials Inc | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0100 |  | 12.50 |
| FAU | - YAHOO! FINANCE | 0.3900 | 0.3600 | 0.3600 | 55,500 | 0.0200 |  | 5.26 |
| FAX | FOX RESOURCES LTD [TIER2] | 0.2500 | 0.2400 | 0.2400 | 10,000 | 0.0100 | | 4.00 |
| FBF | Fab Form Industries Ltd | 0.0200 | 0.0200 | 0.0200 | 2,333 | 0.0000 |  | 0.00 |
| FBI | Franchise Bancorp Inc | 0.7500 | 0.7500 | 0.7500 | 7,500 | 0.0700 | | 10.29 |
| FBR.H | FIBRE-CROWN MFG INC | 0.1900 | 0.1900 | 0.1900 | 1,000 | 0.0000 | | 0.00 |
| FBX | FIRST BAUXITE CORP | 1.500 | 1.490 | 1.490 | 44,000 | 0.010 | | 0.67 |
| FCV | FOCUS VENTURES LTD | 1.130 | 1.020 | 1.040 | 185,600 | 0.070 | | 6.31 |
| FDC | Forum Development Cp | 0.1300 | 0.1200 | 0.1300 | 568,440 | 0.0000 | | 0.00 |
| FDN | FOUNDATION RESOURCES INC [TIER2 | 0.1400 | 0.1400 | 0.1400 | 55,000 | 0.0000 | | 0.00 |
| FEB | First Venture Tech Cp | 0.7200 | 0.7200 | 0.7200 | 9,000 | 0.0300 | | 4.00 |
| FEC | FAIRWEST ENERGY CORPORATION | 0.0700 | 0.0700 | 0.0700 | 10,011 | 0.0000 | | 0.00 |
| FEN | FORENT ENERGY INC | 0.2800 | 0.2600 | 0.2700 | 34,000 | 0.0100 | | 3.85 |
| FEX | Fjordland Exploration Inc | 0.1300 | 0.1200 | 0.1200 | 98,000 | 0.0100 | | 7.69 |
| FEY.PR. | CANFE VENTURES LTD [TIER2] | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0100 | | 11.11 |
| FFP | Cons Firstfund Capital Cp | 0.3900 | 0.3900 | 0.3900 | 500 | 0.1900 | | 95.00 |
| FFX | FAIRFAX CAPITAL INC | 0.3700 | 0.3700 | 0.3700 | 1,000 | 0.0300 | | 7.50 |
| FGC | FIRSTGROWTH CAPITAL INC. [TIER2 | 0.1800 | 0.1800 | 0.1800 | 10,000 | 0.0000 | | 0.00 |
| FGE | FOREST GATE ENERGY INC | 0.5400 | 0.4500 | 0.4900 | 490,169 | 0.0600 | | 10.91 |
| FI | First Idaho Resources Inc | 0.2100 | 0.2100 | 0.2100 | 700 | 0.0900 | | 30.00 |
| FII | Flagship Industries Inc | 0.3000 | 0.2900 | 0.3000 | 80,000 | 0.0100 | | 3.45 |
| FIS | First Ind Capital Corp | 0.7400 | 0.7100 | 0.7400 | 214,989 | 0.0400 | | 5.71 |
| FIX | Falcon Ventures Inc | 0.2400 | 0.2400 | 0.2400 | 6,800 | 0.0300 | | 11.11 |
| FLG | Flukong Enterprise Inc | 0.0100 | 0.0100 | 0.0100 | 2,000 | 0.0000 | | 0.00 |
| FLK | FALKIRK RESOURCES CORP [TIER2] | 0.1200 | 0.1200 | 0.1200 | 10,000 | 0.0000 | | 0.00 |
| FLT | FORCELOGIX TECH INC | 0.0700 | 0.0700 | 0.0700 | 3,375 | 0.0000 | | 0.00 |
| FLX | Fieldex Exploration Inc | 0.2000 | 0.1700 | 0.2000 | 624,330 | 0.0300 | | 17.65 |
| FMM | Full Metal Minerals Ltd | 0.2600 | 0.2400 | 0.2600 | 430,125 | 0.0000 | | 0.00 |
| FNC | Fancamp Exploration Ltd | 0.4500 | 0.4000 | 0.4200 | 59,000 | 0.0100 | | 2.44 |
| FNR | Foundation Resources Ltd | 2.450 | 2.330 | 2.330 | 33,396 | 0.030 | | 1.27 |
| FO | Falcon Oil & Gas Ltd | 0.1900 | 0.1800 | 0.1900 | 701,387 | 0.0000 | | 0.00 |
| FOM | Foran Mining Cp | 0.0300 | 0.0300 | 0.0300 | 4,205 | 0.0000 | | 0.00 |
| FOX | Fiber Optic Systems Technology | 0.0900 | 0.0900 | 0.0900 | 1,876 | 0.0000 | | 0.00 |
| FPV | FIRST PURSUIT VENTURES LTD. [TI | 0.2300 | 0.2300 | 0.2300 | 1,300 | 0.0200 | | 8.00 |
| FPV.H | FIRST PURSUIT VENTURES LTD | 0.2000 | 0.2000 | 0.2000 | 5,000 | 0.0400 | | 16.67 |
| FPX | First Point Minerals Cp | 0.5300 | 0.4800 | 0.5100 | 321,900 | 0.0300 | | 5.56 |
| FRD.PR. | FIREBIRD CAPITAL PARTNERS INC [ | 0.1000 | 0.1000 | 0.1000 | 1,000 | 0.0500 | | 100.00 |
| FRI | Freeport Resources Inc | 0.1100 | 0.1100 | 0.1100 | 7,000 | 0.0200 | | 22.22 |
| FRV.H | FRV MEDIA INC | 0.0300 | 0.0300 | 0.0300 | 10,000 | 0.0200 | | 200.00 |
| FRX | Fortune River Resource Cp | 0.0700 | 0.0700 | 0.0700 | 84,000 | 0.0000 | | 0.00 |
| FS | Goepel Mcdermid Inc | 0.3500 | 0.3200 | 0.3500 | 13,000 | 0.0500 | | 16.67 |
| FSC.PR. | FITCH STREET CAP CORP | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.1400 | | 77.78 |
| FSH | AGRIMARINE HOLDINGS INC [TIER2] | 0.2500 | 0.2000 | 0.2500 | 360,000 | 0.0400 | | 19.05 |
| FSN | FRANCHISE SERVICES OF NORTH AME | 0.1000 | 0.1000 | 0.1000 | 3,000 | 0.0000 | | 0.00 |
| FSR | FIRST SOURCE RESOURCES INC | 0.0700 | 0.0700 | 0.0700 | 30,000 | 0.0000 | | 0.00 |
| FST | Fortress Minerals Cp | 0.3500 | 0.3400 | 0.3400 | 5,000 | 0.0300 | | 8.11 |
| FSW | FIRESWIRL TECHNOLOGIES INC | 0.0500 | 0.0500 | 0.0500 | 2,000 | 0.0000 | | 0.00 |
| FTE | First Tower Enterprises Inc | 0.0500 | 0.0400 | 0.0500 | 218,450 | 0.0100 | | 25.00 |
| FTR | Firesteel Resources Inc | 0.0700 | 0.0700 | 0.0700 | 5,000 | 0.0000 | | 0.00 |
| FUT | Kidstures Inc | 0.0400 | 0.0300 | 0.0300 | 11,995 | 0.0000 | | 0.00 |
| FV | Firestone Ventures Inc | 0.1400 | 0.1400 | 0.1400 | 13,000 | 0.0000 | | 0.00 |
| FVI | Fortuna Silver Mines Inc | 2.660 | 2.490 | 2.660 | 257,555 | 0.030 | | 1.14 |
| FVR | FINAVERA RENEWABLES INC | 0.1100 | 0.1000 | 0.1100 | 134,608 | 0.0100 | | 8.33 |
| FVX | FORTUNE VALLEY RESOURCE INC | 0.2100 | 0.2000 | 0.2000 | 459,000 | 0.0000 | | 0.00 |
| FWK | LIUYANG FIREWORKS LIMITED [TIER | 0.6000 | 0.6000 | 0.6000 | 1,000 | 0.0000 | | 0.00 |
| FWR | Freewest Resources Canada Inc | 0.9200 | 0.8700 | 0.8900 | 5,117,102 | 0.0100 | | 1.11 |
| FXX.H | FMX VENTURES INC.- YAHOO! FINANC | 0.2500 | 0.2400 | 0.2500 | 19,000 | 0.0100 | | 4.17 |
| FYI | First Yellowhead Equities Inc | 0.0600 | 0.0600 | 0.0600 | 49,500 | 0.0000 | | 0.00 |
| FYL | Finlay Minerals Ltd | 0.1000 | 0.1000 | 0.1000 | 18,000 | 0.0100 | | 9.09 |