| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAS | Pan American Silver Corp | 18.38 | 17.90 | 18.13 | 178,360 | -0.68 |  | 3.62 |   |
| PAR.UN | Partners REIT Units | 2.070 | 2.060 | 2.060 | 4,300 | 0.000 |  | 0.00 | |
| PATH | Counterpath Corp | 1.540 | 1.510 | 1.510 | 200 | -0.090 | | 5.63 | |
| PAY | Posera Ltd | 0.1100 | 0.1000 | 0.1100 | 154,000 | 0.0000 | | 0.00 | |
| PBD | Purpose Total Return Bond Fund ETF | 18.09 | 18.07 | 18.09 | 653 | 0.02 |  | 0.11 | |
| PBH | Premium Brands Holdings Corp | 77.30 | 76.08 | 77.05 | 58,390 | 0.76 | | 1.00 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 105.8 | 105.8 | 105.8 | 50,000 | -0.2 | | 0.18 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 103.5 | 103.5 | 103.5 | 13,000 | 0.0 | | 0.00 | |
| PBH.DB.G | Premium Brands Holdings 4.65 Pct Debs | 99.76 | 99.37 | 99.75 | 247,000 | 1.01 | | 1.02 | |
| PBI | Purpose Best Ideas Fund ETF | 27.04 | 27.04 | 27.04 | 875 | 0.46 | | 1.73 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 29.88 | 29.87 | 29.87 | 1,900 | 0.47 | | 1.60 | |
| PBL | Pollard Banknote Limited | 23.60 | 23.47 | 23.51 | 4,918 | -0.05 | | 0.21 | |
| PBY.UN | Canso Credit Income Fund Units | 11.34 | 11.27 | 11.30 | 2,600 | 0.05 | | 0.44 | |
| PCD.UN | Pathfinder Income Fund | 7.920 | 7.780 | 7.920 | 1,000 | 0.180 | | 2.33 | |
| PCY | Prophecy Development Corp | 0.2600 | 0.2500 | 0.2600 | 142,553 | 0.0000 | | 0.00 | |
| PD | Precision Drilling Corp | 2.880 | 2.810 | 2.820 | 234,895 | -0.040 | | 1.40 | |
| PDC | Powershares CDN Div ETF | 26.02 | 25.76 | 25.98 | 20,176 | 0.01 | | 0.04 | |
| PDF | Purpose Core Dividend Fund ETF | 24.92 | 24.90 | 24.90 | 1,837 | -0.10 | | 0.40 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.980 | 9.930 | 9.980 | 6,074 | 0.080 | | 0.81 | |
| PDL | North American Palladium Ltd | 12.64 | 12.40 | 12.50 | 3,817 | -0.11 | | 0.87 | |
| PDV | Prime Dividend Corp Cl A | 5.890 | 5.730 | 5.730 | 561 | -0.230 | | 3.86 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.05 | 10.05 | 10.05 | 2,000 | 0.00 | | 0.00 | |
| PEGI | Pattern Energy Group Inc | 26.70 | 26.40 | 26.44 | 2,790 | -0.19 | | 0.71 | |
| PEU | Purpose Enhanced US Equity Fund | 24.00 | 24.00 | 24.00 | 346 | 0.13 | | 0.54 | |
| PEU.B | Purpose Enhanced US Equity Fd NC Hedg | 28.60 | 28.60 | 28.60 | 370 | -0.09 | | 0.31 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.130 | 6.980 | 7.020 | 494,552 | 0.020 | | 0.29 | |
| PFB | Pfb Corp | 10.05 | 10.05 | 10.05 | 900 | 0.05 | | 0.50 | |
| PFG | Purpose Global Financials Income ETF | 9.400 | 9.400 | 9.400 | 1,000 | -0.020 | | 0.21 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 19.33 | 19.33 | 19.33 | 2,200 | 0.04 | | 0.21 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.94 | 19.92 | 19.92 | 6,300 | -0.01 | | 0.05 | |
| PFT.UN | Canadian Pref Share Trust | 8.500 | 8.500 | 8.500 | 1,100 | 0.010 | | 0.12 | |
| PG | Premier Gold Mines Ltd | 1.560 | 1.510 | 1.520 | 126,466 | 0.010 | | 0.66 | |
| PGF | Pengrowth Energy Corp | 0.7500 | 0.7200 | 0.7500 | 167,525 | 0.0300 | | 4.17 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 9.760 | 9.690 | 9.720 | 13,035 | 0.020 | | 0.21 | |
| PGLC | Pershing Gold Corp | 1.510 | 1.270 | 1.420 | 32,400 | -0.100 | | 6.58 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 24.21 | 24.21 | 24.21 | 4,900 | 0.37 | | 1.55 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 25.17 | 25.15 | 25.17 | 3,300 | 0.05 | | 0.20 | |
| PHO | Photon Control Inc | 1.210 | 1.170 | 1.200 | 61,353 | 0.050 | | 4.35 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.01 | 19.01 | 19.01 | 331 | 0.11 | | 0.58 | |
| PHW | Purpose Intl Tactical Hedged Equity ETF | 18.98 | 18.98 | 18.98 | 200 | 0.22 | | 1.17 | |
| PHX | Phx Energy Services Corp | 2.660 | 2.540 | 2.560 | 6,500 | -0.110 | | 4.12 | |
| PHYS | Sprott Physical Gold Trust CAD | 13.62 | 13.55 | 13.62 | 2,500 | -0.22 | | 1.59 | |
| PHYS.U | Sprott Physical Gold Trust USD | 10.49 | 10.49 | 10.49 | 1,000 | 0.09 | | 0.87 | |
| PIC.A | Premium Income A | 6.440 | 6.360 | 6.380 | 57,752 | -0.060 | | 0.93 | |
| PIC.PR.A | Premium Income Pr | 14.49 | 14.30 | 14.30 | 36,082 | -0.10 | | 0.69 | |
| PID | Purpose Intl Dividend Fund ETF | 20.57 | 20.50 | 20.57 | 1,256 | 0.13 | | 0.64 | |
| PIF | Polaris Infrastructure Inc | 10.53 | 10.07 | 10.29 | 32,567 | -0.11 | | 1.06 | |
| PIN | Purpose Monthly Income Fund ETF | 18.06 | 17.90 | 17.90 | 303 | 0.06 | | 0.34 | |
| PINC | Purpose Multi Asset Income Fund | 18.88 | 18.88 | 18.88 | 154 | 0.00 | | 0.00 | |
| PINV | Purpose Global Innovators Fund | 18.42 | 18.42 | 18.42 | 1,000 | 0.06 | | 0.33 | |
| PKI | Parkland Fuel Corp | 37.37 | 36.93 | 37.26 | 120,227 | 0.21 | | 0.57 | |
| PL | Pinnacle Renewable Holdings Inc | 11.70 | 11.50 | 11.50 | 6,900 | -0.26 | | 2.21 | |
| PLC | Park Lawn Corp | 25.04 | 24.54 | 24.58 | 51,638 | -0.31 | | 1.25 | |
| PLI | Prometic Life Sciences Inc | 0.3200 | 0.3100 | 0.3100 | 300,694 | -0.0100 | | 3.13 | |
| PLV | Powershares Low Vol Portfolio ETF | 21.87 | 21.80 | 21.80 | 450 | -0.01 | | 0.05 | |
| PLZ.DB.E | Plaza Retail REIT 5.10 Pct Debs | 101.0 | 101.0 | 101.0 | 8,000 | 0.0 | | 0.00 | |
| PLZ.UN | Plaza Retail REIT | 3.980 | 3.900 | 3.980 | 20,847 | 0.030 | | 0.76 | |
| PMB.UN | Picton Mahoney Tactical Income Fund | 7.900 | 7.840 | 7.900 | 17,925 | 0.060 | | 0.77 | |
| PME | Sentry Select Primary Metals Corp | 1.850 | 1.820 | 1.820 | 11,500 | -0.010 | | 0.55 | |
| PMIF | Pimco Monthly Income Fund | 19.60 | 19.58 | 19.60 | 7,888 | 0.05 | | 0.26 | |
| PMIF.U | Pimco Monthly Income Fund | 20.18 | 20.18 | 20.18 | 500 | 0.07 | | 0.35 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 22.49 | 22.49 | 22.49 | 100 | 0.14 | | 0.63 | |
| PMN | Promis Neurosciences Inc | 0.3000 | 0.2800 | 0.2900 | 362,400 | -0.0100 | | 3.33 | |
| PMT | Perpetual Energy Inc | 0.2000 | 0.1900 | 0.2000 | 9,987 | 0.0100 | | 5.26 | |
| PMTS | CPI Card Group Inc | 3.960 | 3.900 | 3.900 | 300 | -0.020 | | 0.51 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.040 | 1.040 | 1.040 | 100 | -0.150 | | 12.61 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.050 | 1.050 | 1.050 | 100 | -0.140 | | 11.76 | |
| PNE | Pine Cliff Energy Ltd | 0.2500 | 0.2500 | 0.2500 | 81,107 | 0.0100 | | 4.17 | |
| PNP | Pinetree Capital Ltd | 1.350 | 1.300 | 1.320 | 44,000 | -0.030 | | 2.22 | |
| POM | Polymet Mining Corp | 1.050 | 1.030 | 1.050 | 7,400 | 0.010 | | 0.96 | |
| PONY | Painted Pony Energy Ltd | 1.480 | 1.400 | 1.440 | 240,764 | 0.020 | | 1.41 | |
| POU | Paramount Resources Ltd | 9.170 | 8.870 | 9.130 | 70,142 | 0.310 | | 3.51 | |
| POW | Power Corporation of Canada Sv | 26.00 | 25.66 | 25.92 | 267,453 | 0.05 | | 0.19 | |
| POW.PR.A | Power Corp A Pr | 24.53 | 24.53 | 24.53 | 203 | 0.18 | | 0.74 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.20 | 23.10 | 23.20 | 500 | 0.40 | | 1.75 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.07 | 25.00 | 25.01 | 5,970 | -0.06 | | 0.24 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 21.77 | 21.48 | 21.77 | 850 | 0.17 | | 0.79 | |
| POW.PR.F | Power Corp 1st Pr | 47.00 | 47.00 | 47.00 | 100 | 0.03 | | 0.06 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.35 | 24.35 | 24.35 | 1,600 | -0.01 | | 0.04 | |
| PPL | Pembina Pipeline Corp | 45.48 | 44.99 | 45.20 | 342,885 | -0.13 | | 0.29 | |
| PPL.DB.F | Pembina Pipeline Corp 5.75 Pct Debs F | 130.0 | 124.6 | 124.6 | 55,000 | -5.4 | | 4.16 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 22.95 | 22.72 | 22.72 | 4,497 | -0.26 | | 1.13 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 18.02 | 17.90 | 18.00 | 1,000 | -0.12 | | 0.66 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 18.19 | 17.95 | 17.95 | 2,100 | -0.40 | | 2.18 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 20.88 | 20.65 | 20.70 | 14,100 | -0.31 | | 1.48 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 19.21 | 19.13 | 19.13 | 3,037 | -0.06 | | 0.31 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 22.21 | 22.10 | 22.21 | 4,100 | -0.10 | | 0.45 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Ser 11 | 25.69 | 25.65 | 25.65 | 3,890 | -0.07 | | 0.27 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 25.76 | 25.52 | 25.52 | 4,800 | -0.05 | | 0.20 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 19.29 | 18.93 | 18.93 | 11,698 | -0.36 | | 1.87 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 20.11 | 19.76 | 19.76 | 900 | -0.16 | | 0.80 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 24.50 | 24.05 | 24.05 | 3,260 | -0.43 | | 1.76 | |
| PPR | Prairie Provident Resources Inc | 0.2300 | 0.2200 | 0.2300 | 112,325 | 0.0000 | | 0.00 | |
| PPR.WT | Prairie Provident Resources Inc Wts | 0.0100 | 0.0100 | 0.0100 | 108,000 | -0.0300 | | 75.00 | |
| PPS | Powershares CDN Pref Share ETF | 14.80 | 14.62 | 14.62 | 18,018 | -0.10 | | 0.68 | |
| PR | Lysander Slater Pref Share Activ ETF | 9.280 | 9.200 | 9.200 | 4,275 | 0.000 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 18.04 | 18.04 | 18.04 | 184 | 0.05 | | 0.28 | |
| PRM | Big Pharma Split Corp | 12.65 | 12.41 | 12.61 | 5,700 | -0.06 | | 0.47 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.22 | 10.15 | 10.22 | 1,800 | 0.07 | | 0.69 | |
| PRN | Profound Medical Corp | 0.7700 | 0.7600 | 0.7600 | 4,500 | -0.0200 | | 2.56 | |
| PRP | Purpose Conservative Income Fund ETF | 19.91 | 19.91 | 19.91 | 775 | 0.06 | | 0.30 | |
| PRQ | Petrus Resources Ltd | 0.5700 | 0.5500 | 0.5500 | 5,500 | 0.0000 | | 0.00 | |
| PRU | Perseus Mining Limited | 0.3700 | 0.3600 | 0.3600 | 20,500 | -0.0100 | | 2.70 | |
| PSA | Purpose High Interest Savings ETF | 50.06 | 50.06 | 50.06 | 4,602 | 0.00 | | 0.00 | |
| PSB | Pwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF | 17.81 | 17.81 | 17.81 | 6,243 | -0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 2.390 | 2.260 | 2.360 | 357,085 | -0.030 | | 1.26 | |
| PSI | Pason Systems Inc | 21.26 | 20.94 | 21.07 | 87,995 | -0.11 | | 0.52 | |
| PSK | Prairiesky Royalty Ltd | 19.85 | 19.23 | 19.72 | 174,428 | 0.10 | | 0.51 | |
| PSLV | Sprott Physical Silver Trust CAD | 7.430 | 7.260 | 7.430 | 900 | 0.050 | | 0.68 | |
| PSLV.U | Sprott Physical Silver Trust USD | 5.660 | 5.660 | 5.660 | 300 | -0.040 | | 0.70 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 299 | 0.0 | | 0.00 | |
| PSY | Pwrshr Glb Sharehldr Yield ETF | 22.74 | 22.74 | 22.74 | 644 | 0.51 | | 2.29 | |
| PSY.U | Invesco Glb Sharehldr Yield USD | 17.16 | 17.16 | 17.16 | 100 | 0.08 | | 0.47 | |
| PTB | Powershares Tactical Bond ETF | 18.25 | 18.25 | 18.25 | 400 | 0.00 | | 0.00 | |
| PTG | Pivot Technology Solutions Inc | 0.9600 | 0.9300 | 0.9400 | 54,100 | -0.0100 | | 1.05 | |
| PTM | Platinum Group Metals Ltd | 1.840 | 1.750 | 1.750 | 13,350 | -0.070 | | 3.85 | |
| PTM.WT.U | Platinum Group Metals Ltd Wts | 0.0200 | 0.0200 | 0.0200 | 1,000 | 0.0100 | | 100.00 | |
| PTS | Points International Ltd | 13.09 | 13.09 | 13.09 | 100 | -0.08 | | 0.61 | |
| PUD | Purpose US Dividend Fund ETF | 21.12 | 21.12 | 21.12 | 192 | 0.01 | | 0.05 | |
| PUD.B | Purpose US Dividend Fund ETF NC Hedged | 25.70 | 25.60 | 25.70 | 600 | 0.73 | | 2.92 | |
| PVG | Pretium Resources Inc | 9.120 | 8.920 | 9.050 | 146,267 | 0.010 | | 0.11 | |
| PVS.PR.B | Partners Value Split Corp Pref Ser 3 | 25.10 | 25.09 | 25.10 | 800 | -0.01 | | 0.04 | |
| PVS.PR.D | Partners Value Split Corp Pref Ser 6 | 25.30 | 25.23 | 25.24 | 4,650 | -0.06 | | 0.24 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 25.90 | 25.80 | 25.90 | 2,815 | 0.30 | | 1.17 | |
| PVS.PR.F | Partners Value Split Corp Pref Ser 8 | 25.00 | 24.90 | 24.90 | 4,313 | 0.00 | | 0.00 | |
| PVS.PR.G | Partners Value Split Corp | 24.35 | 24.21 | 24.25 | 18,515 | -0.10 | | 0.41 | |
| PWF | Power Financial Corp | 27.45 | 27.09 | 27.32 | 151,896 | -0.02 | | 0.07 | |
| PWF.PR.A | Power Fin Ser A Pr | 17.01 | 16.65 | 16.65 | 4,700 | -0.71 | | 4.09 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.05 | 24.00 | 24.00 | 3,900 | -0.15 | | 0.62 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.19 | 22.95 | 22.95 | 1,350 | -0.43 | | 1.84 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.25 | 25.25 | 25.25 | 900 | -0.14 | | 0.55 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.30 | 25.15 | 25.30 | 157,721 | 0.15 | | 0.60 | |
| PWF.PR.I | Power Financial Corp 6% Series I | 25.26 | 25.16 | 25.26 | 1,114 | 0.04 | | 0.16 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.85 | 21.60 | 21.85 | 46,830 | 0.03 | | 0.14 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.38 | 22.00 | 22.29 | 1,400 | 0.31 | | 1.41 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.45 | 25.08 | 25.45 | 147,595 | 0.20 | | 0.79 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 15.60 | 15.32 | 15.32 | 6,000 | -0.28 | | 1.79 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 16.24 | 16.24 | 16.24 | 3,000 | 0.00 | | 0.00 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.03 | 24.00 | 24.03 | 3,500 | -0.07 | | 0.29 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.45 | 21.33 | 21.45 | 19,400 | -0.10 | | 0.46 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 19.52 | 19.10 | 19.10 | 2,700 | -0.46 | | 2.35 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.40 | 22.14 | 22.40 | 1,200 | -0.10 | | 0.44 | |
| PXC | Powershr FTSE RAFI CAD ETF | 25.70 | 25.67 | 25.68 | 523 | -0.01 | | 0.04 | |
| PXG | Pwrshr FTSE RAFI Global Plus Fdamntl ETF | 21.97 | 21.97 | 21.97 | 1,200 | 0.11 | | 0.50 | |
| PXG.U | Powershares Global Plus Fdamntl ETF USD | 15.59 | 15.59 | 15.59 | 3,600 | -2.66 | | 14.58 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 25.18 | 25.18 | 25.18 | 100 | 0.24 | | 0.96 | |
| PXT | Parex Resources Inc | 19.82 | 19.33 | 19.33 | 286,637 | -0.36 | | 1.83 | |
| PXU.F | Invesco FTSE RAFI U.S. Index ETF | 37.00 | 37.00 | 37.00 | 164 | 0.33 | | 0.90 | |
| PYF | Purpose Premium Yield Fund ETF | 18.83 | 18.78 | 18.83 | 2,858 | 0.03 | | 0.16 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.22 | 20.22 | 20.22 | 400 | 0.15 | | 0.75 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 20.05 | 20.05 | 20.05 | 100 | -0.14 | | 0.69 | |
| PZA | Pizza Pizza Royalty Corp | 10.20 | 10.02 | 10.05 | 60,425 | -0.09 | | 0.89 | |
| PZC | Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF | 18.42 | 18.42 | 18.42 | 270 | 0.10 | | 0.55 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 24.40 | 24.40 | 24.40 | 100 | 0.32 | | 1.33 | |
| PZW.F | Powershares FTSE RAFI Glb Sml Mid Fndmtl | 17.66 | 17.66 | 17.66 | 300 | 0.53 | | 3.09 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 17.24 | 17.24 | 17.24 | 100 | -3.69 | | 17.63 | |