| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAS | Pan American Silver Corp | 21.84 | 21.50 | 21.64 | 218,883 | -0.08 |  | 0.37 |   |
| PAR.UN | Partners REIT Units | 3.000 | 2.990 | 3.000 | 24,116 | 0.000 |  | 0.00 | |
| PATH | Counterpath Corp | 4.420 | 3.950 | 4.000 | 2,010 | -0.210 | | 4.99 | |
| PAY | Posera Ltd | 0.1400 | 0.1300 | 0.1300 | 41,500 | -0.0100 | | 7.14 | |
| PBD | Purpose Total Return Bond Fund ETF | 18.60 | 18.55 | 18.56 | 450 | -0.06 | | 0.32 | |
| PBH | Premium Brands Holdings Corp | 113.1 | 110.7 | 111.0 | 39,800 | -2.0 | | 1.78 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 134.8 | 134.8 | 134.8 | 3,000 | -1.7 | | 1.25 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 117.0 | 117.0 | 117.0 | 40,000 | 0.7 |  | 0.58 | |
| PBH.DB.G | Premium Brands Holdings 4.65 Pct Debs | 103.2 | 102.9 | 103.2 | 32,000 | 0.0 | | 0.00 | |
| PBI | Purpose Best Ideas Fund ETF | 29.62 | 29.62 | 29.62 | 500 | -0.02 | | 0.07 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 32.26 | 32.26 | 32.26 | 200 | 0.34 | | 1.07 | |
| PBL | Pollard Banknote Limited | 20.69 | 20.51 | 20.69 | 3,688 | -0.06 | | 0.29 | |
| PBY.UN | Canso Credit Income Fund Units | 11.86 | 11.82 | 11.85 | 6,900 | 0.08 | | 0.68 | |
| PCD.UN | Pathfinder Income Fund | 8.190 | 8.150 | 8.150 | 4,700 | -0.030 | | 0.37 | |
| PCY | Prophecy Development Corp | 2.580 | 1.830 | 2.300 | 248,077 | 0.430 | | 22.99 | |
| PD | Precision Drilling Corp | 4.910 | 4.760 | 4.800 | 1,595,131 | -0.050 | | 1.03 | |
| PDC | Powershares CDN Div ETF | 27.20 | 27.07 | 27.08 | 8,838 | -0.22 | | 0.81 | |
| PDF | Purpose Core Dividend Fund ETF | 26.30 | 26.23 | 26.23 | 1,080 | -0.22 | | 0.83 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 10.50 | 10.50 | 10.50 | 1,101 | -0.06 | | 0.57 | |
| PDL | North American Palladium Ltd | 9.470 | 9.300 | 9.360 | 10,370 | -0.100 | | 1.06 | |
| PDV | Prime Dividend Corp Cl A | 7.350 | 7.330 | 7.350 | 2,400 | 0.020 | | 0.27 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.10 | 10.10 | 10.10 | 28,300 | 0.00 | | 0.00 | |
| PEGI | Pattern Energy Group Inc | 23.78 | 23.00 | 23.00 | 14,769 | -0.83 | | 3.48 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 10.69 | 10.50 | 10.56 | 585,537 | -0.05 | | 0.47 | |
| PFB | Pfb Corp | 8.250 | 8.250 | 8.250 | 200 | 0.000 | | 0.00 | |
| PFG | Purpose Global Financials Income ETF | 10.46 | 10.46 | 10.46 | 500 | 0.03 | | 0.29 | |
| PFG.UN | Purpose Global Financials Income Fund | 10.29 | 10.12 | 10.13 | 32,743 | -0.16 | | 1.55 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 19.77 | 19.74 | 19.77 | 5,700 | 0.02 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.93 | 19.92 | 19.93 | 12,041 | 0.00 | | 0.00 | |
| PFT.UN | Canadian Pref Share Trust | 9.950 | 9.950 | 9.950 | 800 | -0.040 | | 0.40 | |
| PG | Premier Gold Mines Ltd | 2.830 | 2.750 | 2.760 | 272,581 | -0.040 | | 1.43 | |
| PGD | Peregrine Diamonds Ltd | 0.2400 | 0.2400 | 0.2400 | 20,255,150 | 0.0000 | | 0.00 | |
| PGF | Pengrowth Energy Corp | 1.040 | 1.000 | 1.010 | 318,514 | -0.030 | | 2.88 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 10.58 | 10.47 | 10.58 | 120,872 | 0.04 | | 0.38 | |
| PGLC | Pershing Gold Corp | 2.170 | 2.170 | 2.170 | 200 | -0.040 | | 1.81 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 24.94 | 24.94 | 24.94 | 100 | -0.20 | | 0.80 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 25.79 | 25.68 | 25.68 | 1,200 | -0.37 | | 1.42 | |
| PHO | Photon Control Inc | 2.390 | 2.360 | 2.370 | 63,038 | 0.000 | | 0.00 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.34 | 19.34 | 19.34 | 4,000 | -0.07 | | 0.36 | |
| PHW | Purpose Intl Tactical Hedged Equity ETF | 20.25 | 20.25 | 20.25 | 200 | 0.07 | | 0.35 | |
| PHX | Phx Energy Services Corp | 2.090 | 2.060 | 2.060 | 800 | -0.020 | | 0.96 | |
| PHYS | Sprott Physical Gold Trust CAD | 13.13 | 13.04 | 13.04 | 3,997 | -0.07 | | 0.53 | |
| PHYS.U | Sprott Physical Gold Trust USD | 9.850 | 9.850 | 9.850 | 120 | -0.150 | | 1.50 | |
| PIC.A | Premium Income A | 7.850 | 7.700 | 7.790 | 21,800 | 0.050 | | 0.65 | |
| PIC.PR.A | Premium Income Pr | 15.24 | 15.13 | 15.24 | 8,800 | 0.07 | | 0.46 | |
| PID | Purpose Intl Dividend Fund ETF | 21.34 | 21.28 | 21.33 | 3,862 | -0.08 | | 0.37 | |
| PIF | Polaris Infrastructure Inc | 12.41 | 11.95 | 12.22 | 62,802 | 0.13 | | 1.08 | |
| PIN | Purpose Monthly Income Fund ETF | 18.77 | 18.77 | 18.77 | 200 | 0.03 | | 0.16 | |
| PINC | Purpose Multi Asset Income Fund | 20.31 | 20.15 | 20.31 | 4,065 | 0.01 | | 0.05 | |
| PINV | Purpose Global Innovators Fund | 21.42 | 21.42 | 21.42 | 200 | -0.67 | | 3.03 | |
| PKI | Parkland Fuel Corp | 34.17 | 33.75 | 33.85 | 247,952 | -0.35 | | 1.02 | |
| PL | Pinnacle Renewable Holdings Inc | 14.74 | 14.62 | 14.70 | 9,789 | 0.09 | | 0.62 | |
| PLC | Park Lawn Corp | 25.22 | 24.76 | 25.14 | 26,591 | 0.34 | | 1.37 | |
| PLI | Prometic Life Sciences Inc | 0.7800 | 0.7400 | 0.7800 | 704,551 | 0.0100 | | 1.30 | |
| PLV | Powershares Low Vol Portfolio ETF | 22.22 | 22.18 | 22.22 | 860 | -0.04 | | 0.18 | |
| PLZ.DB.E | Plaza Retail REIT 5.10 Pct Debs | 103.3 | 102.0 | 103.3 | 140,000 | 1.3 | | 1.26 | |
| PLZ.UN | Plaza Retail REIT | 4.350 | 4.250 | 4.250 | 37,729 | -0.010 | | 0.23 | |
| PMB.UN | Picton Mahoney Tactical Income Fund | 8.350 | 8.300 | 8.340 | 6,100 | -0.010 | | 0.12 | |
| PME | Sentry Select Primary Metals Corp | 2.300 | 2.270 | 2.280 | 32,610 | -0.010 | | 0.44 | |
| PMIF | Pimco Monthly Income Fund | 19.67 | 19.65 | 19.66 | 11,580 | 0.00 | | 0.00 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 23.30 | 23.21 | 23.21 | 3,632 | -0.16 | | 0.68 | |
| PMN | Promis Neurosciences Inc | 0.3700 | 0.3600 | 0.3600 | 191,695 | 0.0000 | | 0.00 | |
| PMT | Perpetual Energy Inc | 0.5300 | 0.5000 | 0.5300 | 7,500 | -0.0100 | | 1.85 | |
| PMTS | CPI Card Group Inc | 2.720 | 2.700 | 2.700 | 1,100 | -0.150 | | 5.26 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.0000 | 1.0000 | 1.0000 | 123 | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.4400 | 0.4300 | 0.4300 | 201,434 | -0.0100 | | 2.27 | |
| PNP | Pinetree Capital Ltd | 2.240 | 2.220 | 2.240 | 2,289 | 0.040 | | 1.82 | |
| POM | Polymet Mining Corp | 1.110 | 1.100 | 1.110 | 1,000 | -0.060 | | 5.13 | |
| PONY | Painted Pony Energy Ltd | 2.850 | 2.760 | 2.800 | 259,410 | -0.030 | | 1.06 | |
| POU | Paramount Resources Ltd | 15.14 | 14.76 | 14.83 | 169,071 | 0.04 | | 0.27 | |
| POW | Power Corporation of Canada Sv | 29.62 | 29.41 | 29.46 | 390,167 | -0.12 | | 0.41 | |
| POW.PR.A | Power Corp A Pr | 25.35 | 25.30 | 25.35 | 4,000 | 0.05 | | 0.20 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.34 | 24.25 | 24.25 | 2,157 | -0.13 | | 0.53 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.65 | 25.65 | 25.65 | 100 | 0.04 | | 0.16 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.00 | 22.93 | 22.93 | 1,588 | -0.02 | | 0.09 | |
| POW.PR.F | Power Corp 1st Pr | 45.29 | 45.29 | 45.29 | 100 | 1.29 | | 2.93 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.34 | 25.28 | 25.31 | 3,213 | 0.01 | | 0.04 | |
| PPL | Pembina Pipeline Corp | 46.23 | 45.87 | 46.00 | 883,799 | -0.34 | | 0.73 | |
| PPL.DB.F | Pembina Pipeline Corp 5.75 Pct Debs F | 157.0 | 157.0 | 157.0 | 10,000 | 0.0 | | 0.00 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.40 | 25.26 | 25.35 | 11,209 | 0.02 | | 0.08 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 22.70 | 21.87 | 22.08 | 6,600 | 0.18 | | 0.82 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 22.89 | 22.48 | 22.48 | 1,685 | -0.13 | | 0.57 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 24.75 | 24.62 | 24.75 | 5,470 | 0.13 | | 0.53 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 23.96 | 23.79 | 23.79 | 28,891 | -0.11 | | 0.46 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.31 | 25.21 | 25.21 | 2,402 | -0.03 | | 0.12 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Ser 11 | 26.20 | 26.19 | 26.20 | 661 | 0.08 | | 0.31 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 26.25 | 26.12 | 26.12 | 4,200 | -0.07 | | 0.27 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 23.59 | 23.32 | 23.45 | 2,953 | -0.14 | | 0.59 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 24.43 | 24.21 | 24.21 | 1,436 | -0.12 | | 0.49 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 25.50 | 25.15 | 25.15 | 224,192 | -0.10 | | 0.40 | |
| PPR | Prairie Provident Resources Inc | 0.4200 | 0.4100 | 0.4100 | 32,579 | -0.0100 | | 2.38 | |
| PPS | Powershares CDN Pref Share ETF | 16.63 | 16.60 | 16.60 | 1,615 | 0.00 | | 0.00 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.57 | 10.53 | 10.53 | 7,927 | -0.01 | | 0.09 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 19.30 | 19.30 | 19.30 | 100 | 0.07 | | 0.36 | |
| PRF.UN | Pinebridge Inv Grade Pref Sec Fund Units | 23.32 | 23.32 | 23.32 | 1,000 | 0.00 | | 0.00 | |
| PRK | Potash Ridge Corp | 0.0600 | 0.0600 | 0.0600 | 68,300 | 0.0000 | | 0.00 | |
| PRM | Big Pharma Split Corp | 13.00 | 12.73 | 13.00 | 2,737 | 0.30 | | 2.36 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.17 | 10.10 | 10.10 | 2,610 | -0.07 | | 0.69 | |
| PRN | Profound Medical Corp | 0.0900 | 0.0900 | 0.0900 | 8,000 | 0.0000 | | 0.00 | |
| PRP | Purpose Conservative Income Fund ETF | 19.96 | 19.93 | 19.96 | 8,000 | 0.20 | | 1.01 | |
| PRQ | Petrus Resources Ltd | 1.060 | 0.900 | 1.030 | 32,744 | -0.030 | | 2.83 | |
| PRU | Perseus Mining Limited | 0.4200 | 0.4100 | 0.4100 | 11,500 | 0.0000 | | 0.00 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.04 | 50.05 | 6,809 | 0.01 | | 0.02 | |
| PSB | Pwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF | 17.92 | 17.91 | 17.92 | 12,940 | -0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 2.690 | 2.600 | 2.660 | 10,208 | 0.030 | | 1.14 | |
| PSI | Pason Systems Inc | 20.90 | 20.68 | 20.74 | 66,998 | -0.15 | | 0.72 | |
| PSK | Prairiesky Royalty Ltd | 25.17 | 24.64 | 25.15 | 612,815 | 0.05 | | 0.20 | |
| PSLV | Sprott Physical Silver Trust CAD | 7.370 | 7.360 | 7.360 | 671 | -0.040 | | 0.54 | |
| PSLV.U | Sprott Physical Silver Trust USD | 5.630 | 5.630 | 5.630 | 1,300 | 0.050 | | 0.90 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 135 | 0.0 | | 0.00 | |
| PSY | Pwrshr Glb Sharehldr Yield ETF | 24.42 | 24.42 | 24.42 | 400 | 0.28 | | 1.16 | |
| PTB | Powershares Tactical Bond ETF | 18.64 | 18.60 | 18.61 | 6,951 | 0.02 | | 0.11 | |
| PTG | Pivot Technology Solutions Inc | 1.960 | 1.900 | 1.910 | 41,820 | 0.000 | | 0.00 | |
| PTM | Platinum Group Metals Ltd | 0.1400 | 0.1300 | 0.1300 | 4,597 | -0.0100 | | 7.14 | |
| PTM.WT.U | Platinum Group Metals Ltd Wts | 0.0100 | 0.0100 | 0.0100 | 398,000 | 0.0000 | | 0.00 | |
| PTS | Points International Ltd | 22.40 | 21.13 | 21.19 | 5,075 | -1.34 | | 5.95 | |
| PUD | Purpose US Dividend Fund ETF | 22.72 | 22.72 | 22.72 | 1,100 | 0.07 | | 0.31 | |
| PUD.B | Purpose US Dividend Fund ETF Nc Hedged | 26.56 | 26.56 | 26.56 | 200 | 0.02 | | 0.08 | |
| PVG | Pretium Resources Inc | 11.16 | 10.93 | 10.97 | 574,394 | 0.01 | | 0.09 | |
| PVS.PR.B | Partners Value Split Corp Pref Ser 3 | 25.11 | 25.10 | 25.10 | 1,600 | -0.06 | | 0.24 | |
| PVS.PR.D | Partners Value Split Corp Pref Ser 6 | 25.60 | 25.48 | 25.60 | 1,600 | 0.10 | | 0.39 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 26.21 | 26.09 | 26.15 | 1,300 | 0.15 | | 0.58 | |
| PVS.PR.F | Partners Value Split Corp Pref Ser 8 | 25.85 | 25.83 | 25.85 | 1,400 | 0.10 | | 0.39 | |
| PWF | Power Financial Corp | 30.63 | 30.33 | 30.40 | 442,939 | -0.16 | | 0.52 | |
| PWF.PR.A | Power Fin Ser A Pr | 21.80 | 21.65 | 21.80 | 661 | 0.33 | | 1.54 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.00 | 24.94 | 24.97 | 5,100 | 0.03 | | 0.12 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.81 | 23.73 | 23.81 | 5,144 | 0.06 | | 0.25 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.56 | 25.45 | 25.56 | 4,027 | 0.11 | | 0.43 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.53 | 25.47 | 25.47 | 5,971 | -0.03 | | 0.12 | |
| PWF.PR.I | Power Financial Corp 6% Series I | 25.70 | 25.60 | 25.61 | 9,616 | 0.00 | | 0.00 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.45 | 22.41 | 22.41 | 3,314 | 0.01 | | 0.04 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.30 | 23.20 | 23.27 | 2,536 | 0.03 | | 0.13 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.69 | 25.66 | 25.69 | 500 | 0.11 | | 0.43 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.73 | 19.55 | 19.55 | 1,501 | -0.09 | | 0.46 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 21.85 | 21.77 | 21.85 | 33,785 | 0.05 | | 0.23 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 25.12 | 25.05 | 25.09 | 2,614 | 0.07 | | 0.28 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.20 | 21.99 | 22.20 | 3,729 | 0.17 | | 0.77 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.23 | 24.20 | 24.20 | 528 | -0.05 | | 0.21 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.40 | 23.40 | 23.40 | 1,061 | 0.05 | | 0.21 | |
| PXC | Powershr FTSE RAFI CAD ETF | 28.00 | 27.83 | 27.83 | 4,404 | -0.17 | | 0.61 | |
| PXG | Pwrshr FTSE RAFI Global Plus Fdamntl ETF | 23.90 | 23.88 | 23.90 | 4,350 | 0.23 | | 0.97 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 26.34 | 26.32 | 26.34 | 900 | -0.31 | | 1.16 | |
| PXS.U | Pwrshr FTSE RAFI US Fdamntl ETF USD II | 20.19 | 20.19 | 20.19 | 500 | -0.02 | | 0.10 | |
| PXT | Parex Resources Inc | 23.33 | 22.96 | 23.25 | 458,931 | 0.08 | | 0.35 | |
| PXU.F | Powershares FTSE RAFI US Fund ETF | 39.47 | 39.46 | 39.47 | 440 | -0.12 | | 0.30 | |
| PXX | Blackpearl Resources Inc | 1.380 | 1.340 | 1.340 | 94,651 | -0.030 | | 2.19 | |
| PYF | Purpose Premium Yield Fund ETF | 19.28 | 19.23 | 19.27 | 8,673 | -0.01 | | 0.05 | |
| PZA | Pizza Pizza Royalty Corp | 12.21 | 12.05 | 12.10 | 33,285 | -0.04 | | 0.33 | |
| PZC | Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF | 20.54 | 20.54 | 20.54 | 142 | -0.21 | | 1.01 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 27.70 | 27.68 | 27.68 | 790 | -0.29 | | 1.04 | |
| PZW.F | Powershares FTSE RAFI Glb Sml Mid Fndmtl | 19.88 | 19.88 | 19.88 | 200 | -0.18 | | 0.90 | |
| PZW.U | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl USD | 20.93 | 20.93 | 20.93 | 195 | -0.29 | | 1.37 | |