| PAAS | Pan American Silver Corp | 74.89 | 72.44 | 72.70 | 1.25M | -4.91 | | 6.33 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.53 | 26.48 | 26.48 | 18.8K | -0.02 | | 0.08 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.86 | 24.82 | 24.86 | 23.2K | 0.02 | | 0.08 | |
| PAGF | Purpose Actv Growth Fund ETF | 29.44 | 29.40 | 29.42 | 9.6K | -0.02 | | 0.07 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 29.18 | 28.25 | 28.27 | 45.5K | -0.40 | | 1.40 | |
| PAVE | Global X US Infrastr Develp Indx ETF | 27.00 | 26.42 | 26.68 | 930 | -0.63 | | 2.31 | |
| PAVE.U | Global X US Infrastr Develp Indx ETF USD | 19.41 | 19.41 | 19.41 | 2.0K | -0.93 | | 4.57 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.47 | 18.47 | 18.47 | 250 | 0.16 | | 0.87 | |
| PAYG | Brompton Global Equity Highpay ETF | 28.50 | 27.03 | 27.20 | 29.2K | -0.30 | | 1.09 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.19 | 17.19 | 17.19 | 210 | -0.41 | | 2.33 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.01 | 18.01 | 18.01 | 600 | -0.06 | | 0.33 | |
| PAYS | Global X Short-Term Government Bond | 18.61 | 18.59 | 18.60 | 15.5K | -0.03 | | 0.16 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 20.55 | 20.54 | 20.55 | 1.5K | -0.10 | | 0.48 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.26 | 16.26 | 16.26 | 100 | -0.05 | | 0.31 | |
| PBH | Premium Brands Holdings Corp | 90.03 | 86.24 | 88.96 | 277.2K | 2.26 | | 2.61 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.10 | 100.00 | 100.00 | 66.0K | 0.00 | | 0.00 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.2 | 101.7 | 102.2 | 42.0K | 0.6 | | 0.55 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 103.3 | 103.3 | 103.3 | 11.0K | 0.0 | | 0.00 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 102.5 | 102.3 | 102.4 | 240.0K | 0.0 | | 0.02 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 52.17 | 52.17 | 52.17 | 561 | 1.56 | | 3.08 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 67.82 | 67.34 | 67.34 | 500 | 2.26 | | 3.47 | |
| PBL | Pollard Banknote Ltd | 16.56 | 16.10 | 16.25 | 22.2K | -0.15 | | 0.91 | |
| PBY.UN | Canso Credit Income Fund Units | 16.37 | 16.30 | 16.35 | 54.5K | 0.10 | | 0.62 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.63 | 17.62 | 17.62 | 4.5K | -0.09 | | 0.51 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 17.94 | 17.94 | 17.94 | 513 | -0.07 | | 0.39 | |
| PD | Precision Drilling Corp | 139.5 | 132.0 | 137.6 | 193.6K | 7.0 | | 5.34 | |
| PDC | Invesco CDN Div Idx ETF | 47.30 | 47.01 | 47.11 | 2.3K | 0.43 | | 0.92 | |
| PDF | Purpose Core Dividend Fund ETF | 42.35 | 42.21 | 42.21 | 4.0K | 0.21 | | 0.50 | |
| PDI | Predictive Discovery Limited | 0.8800 | 0.7300 | 0.7500 | 543.8K | -0.2000 | | 21.05 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.620 | 9.580 | 9.580 | 24.7K | 0.030 | | 0.31 | |
| PDN | Paladin Energy Ltd | 10.59 | 10.29 | 10.40 | 332.6K | -0.19 | | 1.79 | |
| PDV | Prime Dividend Corp Cl A | 13.24 | 12.85 | 13.24 | 1.3K | 0.40 | | 3.12 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.98 | 10.98 | 10.98 | 100 | 0.01 | | 0.09 | |
| PEP | Pepsi CDR [Cad Hedged] | 22.65 | 22.26 | 22.36 | 8.9K | 0.17 | | 0.77 | |
| PET | Pet Valu Holdings Ltd | 18.12 | 17.20 | 17.25 | 330.3K | -0.42 | | 2.38 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 27.46 | 26.91 | 27.34 | 771.7K | 0.55 | | 2.05 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.21 | 12.16 | 12.17 | 7.5K | -0.03 | | 0.25 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 27.47 | 27.46 | 27.46 | 6.5K | -0.22 | | 0.79 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.44 | 10.44 | 10.44 | 162 | -0.04 | | 0.38 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.310 | 9.310 | 9.310 | 3.0K | -0.010 | | 0.11 | |
| PFE | Pfizer CDR [Cad Hedged] | 11.64 | 11.30 | 11.52 | 77.3K | 0.17 | | 1.50 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.03 | 10.01 | 10.03 | 33.6K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.610 | 9.610 | 9.610 | 525 | -0.060 | | 0.62 | |
| PFIN | Picton Income Fund ETF | 9.770 | 9.740 | 9.770 | 500 | 0.010 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.48 | 19.49 | 15.1K | 0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.73 | 21.65 | 21.71 | 7.4K | -0.09 | | 0.41 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.38 | 16.11 | 16.26 | 63.5K | 0.02 | | 0.12 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 16.16 | 16.14 | 16.14 | 1.4K | -0.01 | | 0.06 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 23.80 | 23.36 | 23.36 | 11.9K | -0.12 | | 0.51 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.180 | 7.160 | 7.160 | 13.0K | -0.040 | | 0.56 | |
| PGIC | Premium Global Income Split Corp | 7.600 | 7.400 | 7.550 | 8.0K | 0.210 | | 2.86 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.83 | 10.75 | 10.75 | 800 | 0.00 | | 0.00 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.94 | 45.94 | 45.94 | 100 | 0.50 | | 1.10 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.54 | 20.53 | 20.53 | 200 | -0.36 | | 1.72 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 21.45 | 21.45 | 21.45 | 800 | -0.18 | | 0.83 | |
| PHX | Phx Energy Services Corp | 12.00 | 11.54 | 11.97 | 168.9K | 0.47 | | 4.09 | |
| PHYS | Sprott Physical Gold Trust CAD | 47.00 | 46.60 | 46.63 | 87.4K | -0.73 | | 1.54 | |
| PHYS.U | Sprott Physical Gold Trust USD | 34.16 | 33.92 | 33.92 | 3.1K | -0.47 | | 1.37 | |
| PIC.A | Premium Income Corp | 9.700 | 9.560 | 9.650 | 65.7K | -0.010 | | 0.10 | |
| PIC.PR.A | Premium Income Pr | 16.59 | 16.40 | 16.57 | 240.2K | 0.09 | | 0.55 | |
| PID | Purpose Intl Dividend Fund ETF | 32.00 | 31.82 | 31.95 | 4.4K | 0.23 | | 0.73 | |
| PIF | Polaris Infrastructure Inc | 12.64 | 12.41 | 12.50 | 37.2K | 0.02 | | 0.16 | |
| PIN | Purpose Monthly Income Fund ETF | 19.97 | 19.90 | 19.97 | 1.5K | 0.07 | | 0.35 | |
| PINC | Purpose Multi Asset Income Fund | 21.75 | 21.75 | 21.75 | 3.8K | 0.09 | | 0.42 | |
| PINV | Purpose Global Innovators Fund | 32.80 | 32.74 | 32.75 | 3.6K | -3.64 | | 10.00 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.60 | 18.53 | 18.60 | 5.8K | -0.04 | | 0.21 | |
| PLHI | Ninepoint Palantir Highshares ETF | 9.600 | 9.240 | 9.360 | 6.2K | 0.200 | | 2.18 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 16.84 | 16.33 | 16.56 | 186.4K | 0.23 | | 1.41 | |
| PLTR | Palantir CDR [Cad Hedged] | 10.44 | 10.17 | 10.28 | 519.2K | 0.10 | | 0.98 | |
| PLZ.UN | Plaza Retail REIT | 4.440 | 4.400 | 4.410 | 38.5K | 0.010 | | 0.23 | |
| PME | Sentry Select Primary Metals Corp | 4.920 | 4.860 | 4.910 | 578 | 0.030 | | 0.61 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.020 | 8.950 | 9.000 | 24.0K | -0.020 | | 0.22 | |
| PMET | Patriot Battery Metals Inc | 6.710 | 6.390 | 6.530 | 472.3K | -0.250 | | 3.69 | |
| PMIF | Pimco Monthly Income Fund | 17.91 | 17.82 | 17.83 | 199.7K | -0.11 | | 0.61 | |
| PMIF.U | Pimco Monthly Income Fund | 19.61 | 19.55 | 19.58 | 12.0K | -0.09 | | 0.46 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.34 | 27.34 | 27.34 | 100 | -0.17 | | 0.62 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.73 | 18.73 | 18.73 | 175 | 0.02 | | 0.11 | |
| PMZ.UN | Primaris REIT | 18.95 | 18.67 | 18.72 | 194.6K | -0.17 | | 0.90 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 0.8900 | 0.8900 | 0.8900 | 1.0K | -0.0500 | | 5.32 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9400 | 0.9400 | 0.9400 | 100 | -0.0600 | | 6.00 | |
| PNE | Pine Cliff Energy Ltd | 0.6100 | 0.5900 | 0.6000 | 167.7K | -0.0100 | | 1.64 | |
| PNP | Pinetree Capital Ltd | 8.540 | 8.500 | 8.540 | 10.0K | -0.170 | | 1.95 | |
| POU | Paramount Resources Ltd | 33.32 | 32.15 | 33.23 | 392.4K | 1.17 | | 3.65 | |
| POW | Power Corp of Canada Sv | 80.95 | 79.98 | 80.65 | 1.74M | 0.89 | | 1.12 | |
| POW.PR.A | Power Corp A Pr | 24.96 | 24.85 | 24.85 | 3.5K | -0.05 | | 0.20 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.89 | 23.89 | 23.89 | 100 | -0.06 | | 0.25 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.26 | 25.17 | 25.17 | 306 | -0.01 | | 0.04 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.78 | 22.69 | 22.75 | 3.1K | -0.13 | | 0.57 | |
| POW.PR.E | Power Corp Part Pr | 76.22 | 76.22 | 76.22 | 100 | 1.00 | | 1.33 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.77 | 24.75 | 24.75 | 10.3K | -0.02 | | 0.08 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.20 | 25.16 | 25.16 | 900 | -0.04 | | 0.16 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.00 | 25.00 | 25.00 | 160 | -0.01 | | 0.04 | |
| PPL | Pembina Pipeline Corp | 68.34 | 67.21 | 68.17 | 2.78M | 0.82 | | 1.22 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.91 | 25.83 | 25.91 | 26.0K | 0.01 | | 0.04 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.98 | 25.97 | 25.98 | 702 | -0.04 | | 0.15 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.42 | 25.42 | 25.42 | 250 | -0.16 | | 0.63 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 25.39 | 25.27 | 25.39 | 975 | 0.09 | | 0.36 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 26.10 | 26.02 | 26.02 | 2.0K | -0.22 | | 0.84 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 26.23 | 26.00 | 26.00 | 2.1K | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 26.78 | 26.78 | 26.78 | 137 | 0.32 | | 1.21 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 26.16 | 26.05 | 26.05 | 3.8K | -0.05 | | 0.19 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 14.99 | 14.84 | 14.95 | 126.6K | 0.25 | | 1.70 | |
| PPR | Prairie Provident Resources Inc | 0.6200 | 0.5500 | 0.6100 | 17.0K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 36.58 | 33.76 | 33.90 | 290.1K | -4.84 | | 12.49 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.39 | 10.39 | 10.39 | 303 | -0.02 | | 0.19 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 39.94 | 39.67 | 39.80 | 3.5K | -0.13 | | 0.33 | |
| PREF | Quadravest Preferred Split Share ETF | 10.59 | 10.56 | 10.58 | 29.7K | -0.03 | | 0.28 | |
| PRL | Propel Holdings Inc | 21.10 | 20.35 | 20.67 | 142.5K | -0.16 | | 0.77 | |
| PRM | Big Pharma Split Corp | 13.26 | 13.26 | 13.26 | 120 | 0.00 | | 0.00 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.14 | 10.14 | 10.14 | 2.2K | -0.08 | | 0.78 | |
| PRN | Profound Medical Corp | 9.400 | 9.090 | 9.240 | 5.9K | -0.270 | | 2.84 | |
| PRQ | Petrus Resources Ltd | 1.850 | 1.800 | 1.810 | 74.2K | -0.010 | | 0.55 | |
| PRU | Perseus Mining Ltd | 5.240 | 5.130 | 5.150 | 27.0K | -0.170 | | 3.20 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 103.5 | 103.5 | 103.5 | 1.0K | -0.4 | | 0.38 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.780 | 6.660 | 6.720 | 42.6K | 0.060 | | 0.90 | |
| PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.07 | 83.0K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 17.99 | 17.95 | 17.96 | 5.0K | 0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 3.590 | 3.430 | 3.440 | 50.2K | -0.040 | | 1.15 | |
| PSI | Pason Systems Inc | 14.33 | 13.91 | 14.12 | 111.7K | 0.09 | | 0.64 | |
| PSK | Prairiesky Royalty Ltd | 35.89 | 35.02 | 35.12 | 456.2K | 0.25 | | 0.72 | |
| PSLV | Sprott Physical Silver Trust CAD | 33.32 | 32.58 | 32.83 | 294.3K | -1.04 | | 3.07 | |
| PSLV.U | Sprott Physical Silver Trust USD | 24.19 | 23.75 | 23.93 | 48.9K | -0.71 | | 2.88 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 31.6K | 0.0 | | 0.00 | |
| PTM | Platinum Group Metals Ltd | 2.230 | 2.150 | 2.180 | 178.3K | -0.170 | | 7.23 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.23 | 25.23 | 25.23 | 600 | -0.03 | | 0.12 | |
| PVS.PR.J | Partners Value Split Corp | 25.26 | 25.20 | 25.20 | 26.0K | -0.10 | | 0.40 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.34 | 25.33 | 25.33 | 300 | -0.02 | | 0.08 | |
| PVS.PR.L | Partners Value Split Corp | 25.95 | 25.90 | 25.90 | 12.3K | -0.10 | | 0.38 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.76 | 25.75 | 25.76 | 1.3K | -0.04 | | 0.16 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.99 | 25.99 | 25.99 | 300 | 0.02 | | 0.08 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.05 | 25.05 | 25.05 | 100 | -0.06 | | 0.24 | |
| PWF.PF.A | Power Financial Corporation | 20.23 | 20.10 | 20.17 | 2.5K | -0.03 | | 0.15 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.58 | 14.33 | 14.58 | 2.9K | 0.23 | | 1.60 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.15 | 23.99 | 24.15 | 7.2K | 0.03 | | 0.12 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.40 | 23.34 | 23.36 | 3.3K | -0.12 | | 0.51 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.42 | 25.26 | 25.26 | 5.3K | -0.04 | | 0.16 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.98 | 24.92 | 24.95 | 7.1K | -0.05 | | 0.20 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.05 | 22.05 | 22.05 | 135 | -0.15 | | 0.68 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.58 | 22.47 | 22.57 | 1.4K | -0.09 | | 0.40 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.08 | 24.94 | 25.00 | 6.4K | 0.01 | | 0.04 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 21.10 | 21.01 | 21.10 | 1.1K | -0.05 | | 0.24 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.10 | 24.04 | 24.10 | 2.5K | -0.15 | | 0.62 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.50 | 21.30 | 21.50 | 3.8K | -0.14 | | 0.65 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.44 | 25.15 | 25.44 | 4.6K | 0.29 | | 1.15 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.80 | 22.65 | 22.80 | 1.5K | 0.17 | | 0.75 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 13.84 | 13.65 | 13.83 | 10.3K | 0.09 | | 0.66 | |
| PWI.PR.A | Power Infrastructure Split Corp Pr A | 10.45 | 10.45 | 10.45 | 1.0K | -0.05 | | 0.48 | |
| PWRS | Quanta Services CDR (Cad Hedged) | 27.26 | 27.26 | 27.26 | 187 | -2.05 | | 6.99 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 61.51 | 61.48 | 61.48 | 757 | 0.40 | | 0.65 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 62.41 | 62.29 | 62.29 | 665 | -0.21 | | 0.34 | |
| PXT | Parex Resources Inc | 27.79 | 26.54 | 26.84 | 1.24M | -0.27 | | 1.00 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 79.16 | 78.90 | 79.16 | 231 | -0.13 | | 0.16 | |
| PYF | Purpose Premium Yield Fund ETF | 16.60 | 16.56 | 16.59 | 9.7K | 0.04 | | 0.24 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 19.48 | 19.48 | 19.48 | 939 | 0.00 | | 0.00 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.56 | 18.51 | 18.55 | 1.0K | -0.04 | | 0.22 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.210 | 3.150 | 3.150 | 137.5K | -0.050 | | 1.56 | |
| PYR | Pyrogenesis Canada Inc | 0.4200 | 0.3800 | 0.3900 | 221.2K | -0.0200 | | 4.88 | |
| PZA | Pizza Pizza Royalty Corp | 13.62 | 12.50 | 12.95 | 460.0K | -0.87 | | 6.30 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 46.17 | 46.17 | 46.17 | 171 | 0.32 | | 0.70 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.92 | 31.92 | 31.92 | 100 | 1.56 | | 5.14 | |