| Code | Name | High | Low | Close | Volume | Change |
|---|
| FAM | Family Memorials Inc | 0.0700 | 0.0700 | 0.0700 | 55,000 | 0.0000 |  | 0.00 |
| FAU | - YAHOO! FINANCE | 0.5500 | 0.5300 | 0.5500 | 40,500 | 0.0300 |  | 5.77 |
| FAX | FOX RESOURCES LTD [TIER2] | 0.3000 | 0.3000 | 0.3000 | 10,000 | 0.0300 | | 11.11 |
| FBF | Fab Form Industries Ltd | 0.0200 | 0.0200 | 0.0200 | 2,000 | 0.0100 | | 100.00 |
| FBI | Franchise Bancorp Inc | 0.2800 | 0.2800 | 0.2800 | 55,000 | 0.0000 | | 0.00 |
| FBR.H | FIBRE-CROWN MFG INC | 0.1400 | 0.1400 | 0.1400 | 1,500 | 0.0000 | | 0.00 |
| FBX | FIRST BAUXITE CORP | 1.0000 | 0.9400 | 1.0000 | 76,700 | 0.0500 | | 5.26 |
| FCV | FOCUS VENTURES LTD | 0.9300 | 0.9100 | 0.9300 | 4,700 | 0.0000 | | 0.00 |
| FCV.H | Focus Ventures Ltd | 0.6900 | 0.6400 | 0.6400 | 14,000 | 0.0200 |  | 3.03 |
| FDC | Forum Development Cp | 0.1100 | 0.1000 | 0.1100 | 73,000 | 0.0100 | | 10.00 |
| FDN | FOUNDATION RESOURCES INC [TIER2 | 0.1800 | 0.1800 | 0.1800 | 30,000 | 0.0200 | | 12.50 |
| FEB | First Venture Tech Cp | 0.5300 | 0.5000 | 0.5300 | 17,000 | 0.0300 | | 6.00 |
| FEN | FORENT ENERGY INC | 0.2500 | 0.2400 | 0.2500 | 20,000 | 0.0400 | | 19.05 |
| FEX | Fjordland Exploration Inc | 0.1300 | 0.1200 | 0.1300 | 40,100 | 0.0200 | | 18.18 |
| FEY.PR. | CANFE VENTURES LTD [TIER2] | 0.0900 | 0.0900 | 0.0900 | 5,000 | 0.0000 | | 0.00 |
| FFP | Cons Firstfund Capital Cp | 0.2000 | 0.2000 | 0.2000 | 9,000 | 0.0500 | | 33.33 |
| FFX | FAIRFAX CAPITAL INC | 0.4800 | 0.4800 | 0.4800 | 13,500 | 0.2000 | | 71.43 |
| FGE | FOREST GATE ENERGY INC | 0.1400 | 0.1300 | 0.1400 | 3,900 | 0.0100 | | 7.69 |
| FI | First Idaho Resources Inc | 0.1500 | 0.1500 | 0.1500 | 800 | 0.1200 | | 44.44 |
| FIC.H | FAIRCHILD INVESTMENTS LTD | 0.0200 | 0.0200 | 0.0200 | 44,000 | 0.0100 | | 100.00 |
| FII | Flagship Industries Inc | 0.2700 | 0.2700 | 0.2700 | 4,000 | 0.0300 | | 10.00 |
| FIS | First Ind Capital Corp | 0.1700 | 0.1600 | 0.1600 | 37,333 | 0.0100 | | 5.88 |
| FIX | Falcon Ventures Inc | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0800 | | 800.00 |
| FLG | Flukong Enterprise Inc | 0.0100 | 0.0100 | 0.0100 | 50,000 | 0.0000 | | 0.00 |
| FLK | FALKIRK RESOURCES CORP [TIER2] | 0.1400 | 0.1400 | 0.1400 | 1,500 | 0.0100 | | 7.69 |
| FLX | Fieldex Exploration Inc | 0.2200 | 0.2100 | 0.2200 | 76,000 | 0.0100 | | 4.76 |
| FMM | Full Metal Minerals Ltd | 0.2000 | 0.1900 | 0.1900 | 125,800 | 0.0000 | | 0.00 |
| FMT | Fairmount Energy Inc | 0.6400 | 0.6400 | 0.6400 | 10,000 | 0.0500 | | 8.47 |
| FMX.H | FMX VENTURES INC. | 0.0400 | 0.0400 | 0.0400 | 45,000 | 0.0300 | | 300.00 |
| FNC | Fancamp Exploration Ltd | 0.5300 | 0.4800 | 0.5000 | 231,630 | 0.0200 | | 4.17 |
| FNR | Foundation Resources Ltd | 1.800 | 1.750 | 1.760 | 27,111 | 0.140 | | 8.64 |
| FO | Falcon Oil & Gas Ltd | 0.1500 | 0.1400 | 0.1400 | 1,366,810 | 0.0100 | | 6.67 |
| FOM | Foran Mining Cp | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0100 | | 25.00 |
| FOX | Fiber Optic Systems Technology | 0.1300 | 0.1300 | 0.1300 | 4,000 | 0.0000 | | 0.00 |
| FPV.H | FIRST PURSUIT VENTURES LTD | 0.2300 | 0.1800 | 0.1800 | 9,500 | 0.0500 | | 21.74 |
| FPX | First Point Minerals Cp | 0.2400 | 0.2000 | 0.2200 | 260,000 | 0.0200 | | 8.33 |
| FRD.PR. | FIREBIRD CAPITAL PARTNERS INC [ | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0000 | | 0.00 |
| FRI | Freeport Resources Inc | 0.1500 | 0.1500 | 0.1500 | 4,000 | 0.0700 | | 87.50 |
| FRV | French Riviera Capital Inc | 0.0100 | 0.0100 | 0.0100 | 16,000 | 0.0000 | | 0.00 |
| FRV.H | FRV MEDIA INC | 0.0100 | 0.0100 | 0.0100 | 20,000 | 0.0000 | | 0.00 |
| FRX | Fortune River Resource Cp | 0.0700 | 0.0600 | 0.0700 | 11,166 | 0.0100 | | 16.67 |
| FS | Goepel Mcdermid Inc | 0.2000 | 0.1700 | 0.2000 | 3,700 | 0.0000 | | 0.00 |
| FSC.PR. | FITCH STREET CAP CORP | 0.1800 | 0.1500 | 0.1800 | 34,500 | 0.0300 | | 20.00 |
| FSH | AGRIMARINE HOLDINGS INC [TIER2] | 0.2700 | 0.2400 | 0.2700 | 36,100 | 0.0300 | | 12.50 |
| FSN | FRANCHISE SERVICES OF NORTH AME | 0.1300 | 0.1200 | 0.1300 | 25,000 | 0.0100 | | 8.33 |
| FSR | FIRST SOURCE RESOURCES INC | 0.0600 | 0.0600 | 0.0600 | 30,000 | 0.0100 | | 14.29 |
| FST | Fortress Minerals Cp | 0.4500 | 0.4000 | 0.4000 | 42,000 | 0.0400 | | 9.09 |
| FSW | FIRESWIRL TECHNOLOGIES INC | 0.0600 | 0.0600 | 0.0600 | 20,000 | 0.0100 | | 20.00 |
| FTE | First Tower Enterprises Inc | 0.0300 | 0.0300 | 0.0300 | 25,000 | 0.0000 | | 0.00 |
| FTR | Firesteel Resources Inc | 0.0800 | 0.0600 | 0.0600 | 25,000 | 0.0200 | | 25.00 |
| FUT | Kidstures Inc | 0.0100 | 0.0100 | 0.0100 | 22,000 | 0.0000 | | 0.00 |
| FV | Firestone Ventures Inc | 0.1200 | 0.1200 | 0.1200 | 10,500 | 0.0000 | | 0.00 |
| FVI | Fortuna Silver Mines Inc | 2.150 | 2.090 | 2.150 | 255,185 | 0.040 | | 1.90 |
| FVR | FINAVERA RENEWABLES INC | 0.0700 | 0.0600 | 0.0600 | 113,000 | 0.0100 | | 14.29 |
| FVX | FORTUNE VALLEY RESOURCE INC | 0.2300 | 0.2300 | 0.2300 | 1,000 | 0.0000 | | 0.00 |
| FWK | LIUYANG FIREWORKS LIMITED [TIER | 0.6600 | 0.6500 | 0.6600 | 1,000 | 0.0300 | | 4.76 |
| FWR | Freewest Resources Canada Inc | 0.5800 | 0.5300 | 0.5500 | 3,478,700 | 0.0000 | | 0.00 |
| FXX.H | FMX VENTURES INC.- YAHOO! FINANC | 0.2000 | 0.2000 | 0.2000 | 2,509 | 0.0500 | | 20.00 |
| FYI | First Yellowhead Equities Inc | 0.0700 | 0.0700 | 0.0700 | 65,500 | 0.0000 | | 0.00 |
| FYL | Finlay Minerals Ltd | 0.1000 | 0.0800 | 0.1000 | 100,000 | 0.0100 | | 11.11 |