| PAAS | Pan American Silver Corp | 88.83 | 82.75 | 88.59 | 1.5M | 4.74 | | 5.65 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.61 | 26.58 | 26.61 | 8.8K | 0.11 | | 0.42 | |
| PACF | Purpose Actv Conservative Fund ETF | 25.30 | 25.30 | 25.30 | 2.3K | 0.09 | | 0.36 | |
| PAGF | Purpose Actv Growth Fund ETF | 29.17 | 29.04 | 29.14 | 22.5K | 0.16 | | 0.55 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 18.74 | 17.63 | 17.67 | 86.7K | -0.29 | | 1.61 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.48 | 18.38 | 18.38 | 1.1K | 0.04 | | 0.22 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.98 | 17.98 | 17.98 | 299 | 0.15 | | 0.84 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.71 | 18.71 | 18.71 | 700 | 0.00 | | 0.00 | |
| PAYS | Global X Short-Term Government Bond | 18.93 | 18.92 | 18.93 | 1.7K | 0.01 | | 0.05 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 20.14 | 20.13 | 20.14 | 10.1K | -0.01 | | 0.05 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.58 | 16.57 | 16.57 | 400 | -0.01 | | 0.06 | |
| PBH | Premium Brands Holdings Corp | 105.2 | 104.2 | 105.1 | 72.8K | 0.1 | | 0.12 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.2 | 100.1 | 100.1 | 60.0K | -0.1 | | 0.09 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.4 | 101.4 | 101.4 | 14.0K | 0.1 | | 0.05 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 107.0 | 106.3 | 106.5 | 116.0K | -0.5 | | 0.47 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 104.0 | 103.3 | 103.3 | 212.0K | -0.8 | | 0.72 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 48.90 | 48.90 | 48.90 | 1.3K | 0.26 | | 0.53 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 62.86 | 62.82 | 62.86 | 200 | -0.07 | | 0.11 | |
| PBL | Pollard Banknote Ltd | 19.06 | 18.90 | 18.90 | 3.3K | -0.22 | | 1.15 | |
| PBY.UN | Canso Credit Income Fund Units | 16.14 | 15.83 | 15.83 | 8.7K | -0.07 | | 0.44 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.92 | 17.92 | 17.92 | 2.4K | 0.00 | | 0.00 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.55 | 18.55 | 18.55 | 150 | 0.02 | | 0.11 | |
| PD | Precision Drilling Corp | 122.2 | 119.1 | 120.7 | 69.2K | -1.9 | | 1.54 | |
| PDC | Invesco CDN Div Idx ETF | 44.62 | 44.45 | 44.62 | 1.9K | 0.19 | | 0.43 | |
| PDF | Purpose Core Dividend Fund ETF | 41.19 | 41.06 | 41.15 | 1.5K | 0.18 | | 0.44 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.670 | 9.630 | 9.650 | 12.3K | 0.030 | | 0.31 | |
| PDN | Paladin Energy Ltd | 13.75 | 13.22 | 13.46 | 304.7K | 0.51 | | 3.94 | |
| PDV | Prime Dividend Corp Cl A | 11.89 | 11.89 | 11.89 | 220 | 0.00 | | 0.00 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.50 | 11.30 | 11.50 | 2.2K | 0.40 | | 3.60 | |
| PEP | Pepsi CDR [Cad Hedged] | 24.75 | 24.56 | 24.60 | 7.7K | 0.04 | | 0.16 | |
| PET | Pet Valu Holdings Ltd | 29.28 | 28.81 | 29.05 | 142.5K | -0.10 | | 0.34 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 26.82 | 25.81 | 25.95 | 1.45M | -0.82 | | 3.06 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.30 | 12.28 | 12.29 | 8.7K | 0.00 | | 0.00 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 27.07 | 27.07 | 27.07 | 856 | -0.15 | | 0.55 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.70 | 10.70 | 10.70 | 5.9K | 0.00 | | 0.00 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.560 | 9.510 | 9.520 | 24.6K | -0.040 | | 0.42 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.06 | 11.90 | 12.06 | 90.1K | -0.07 | | 0.58 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.20 | 10.19 | 10.20 | 38.0K | -0.02 | | 0.20 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.740 | 9.740 | 9.740 | 768 | -0.050 | | 0.51 | |
| PFIN | Picton Income Fund ETF | 9.970 | 9.970 | 9.970 | 3.6K | 0.040 | | 0.40 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.49 | 19.49 | 2.3K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.77 | 21.66 | 21.76 | 3.1K | 0.08 | | 0.37 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.18 | 16.12 | 16.14 | 42.6K | 0.04 | | 0.25 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.83 | 15.83 | 15.83 | 100 | 0.03 | | 0.19 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 26.70 | 26.37 | 26.69 | 4.4K | 0.33 | | 1.25 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.400 | 7.360 | 7.400 | 29.5K | 0.020 | | 0.27 | |
| PGIC | Premium Global Income Split Corp | 6.800 | 6.670 | 6.800 | 110.4K | 0.130 | | 1.95 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.80 | 10.70 | 10.80 | 12.2K | 0.00 | | 0.00 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 39.78 | 39.73 | 39.78 | 200 | -0.55 | | 1.36 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.16 | 45.16 | 45.16 | 2.6K | 0.11 | | 0.24 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.24 | 20.24 | 20.24 | 400 | 0.08 | | 0.40 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 22.05 | 21.97 | 22.01 | 5.5K | 0.09 | | 0.41 | |
| PHX | Phx Energy Services Corp | 9.090 | 8.900 | 9.070 | 130.0K | 0.050 | | 0.55 | |
| PHYS | Sprott Physical Gold Trust CAD | 52.95 | 51.73 | 52.91 | 223.6K | 1.06 | | 2.04 | |
| PHYS.U | Sprott Physical Gold Trust USD | 38.61 | 37.74 | 38.61 | 9.6K | 0.86 | | 2.28 | |
| PIC.A | Premium Income A | 9.300 | 9.240 | 9.260 | 48.4K | 0.020 | | 0.22 | |
| PIC.PR.A | Premium Income Pr | 16.45 | 16.36 | 16.39 | 20.8K | 0.03 | | 0.18 | |
| PID | Purpose Intl Dividend Fund ETF | 32.68 | 32.51 | 32.68 | 2.4K | 0.18 | | 0.55 | |
| PIF | Polaris Infrastructure Inc | 12.31 | 11.95 | 12.10 | 70.9K | 0.10 | | 0.83 | |
| PIN | Purpose Monthly Income Fund ETF | 20.05 | 20.00 | 20.05 | 1.5K | 0.08 | | 0.40 | |
| PINC | Purpose Multi Asset Income Fund | 20.93 | 20.91 | 20.93 | 300 | 0.07 | | 0.34 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.92 | 18.91 | 18.91 | 263 | -0.07 | | 0.37 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 18.01 | 17.33 | 17.93 | 134.0K | 0.09 | | 0.50 | |
| PLTR | Palantir CDR [Cad Hedged] | 10.42 | 10.06 | 10.35 | 257.6K | 0.01 | | 0.10 | |
| PLZ.UN | Plaza Retail REIT | 4.320 | 4.280 | 4.310 | 40.4K | 0.010 | | 0.23 | |
| PME | Sentry Select Primary Metals Corp | 5.780 | 5.430 | 5.700 | 9.2K | 0.040 | | 0.71 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.280 | 9.230 | 9.270 | 33.6K | 0.020 | | 0.22 | |
| PMET | Patriot Battery Metals Inc | 5.400 | 5.150 | 5.390 | 467.7K | 0.140 | | 2.67 | |
| PMIF | Pimco Monthly Income Fund | 18.45 | 18.39 | 18.39 | 232.8K | -0.10 | | 0.54 | |
| PMIF.U | Pimco Monthly Income Fund | 20.13 | 20.09 | 20.13 | 9.1K | -0.06 | | 0.30 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.39 | 27.28 | 27.28 | 400 | -0.03 | | 0.11 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.73 | 18.72 | 18.72 | 1.0K | -0.04 | | 0.21 | |
| PMZ.UN | Primaris REIT | 17.73 | 17.42 | 17.65 | 295.5K | 0.18 | | 1.03 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.0100 | 1.0000 | 1.0000 | 2.6K | -0.0100 | | 0.99 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9500 | 0.9500 | 0.9500 | 2.3K | -0.0400 | | 4.04 | |
| PNE | Pine Cliff Energy Ltd | 0.7100 | 0.7000 | 0.7000 | 188.0K | 0.0000 | | 0.00 | |
| PNP | Pinetree Capital Ltd | 9.940 | 9.690 | 9.940 | 2.1K | 0.390 | | 4.08 | |
| POU | Paramount Resources Ltd | 26.49 | 26.00 | 26.20 | 127.5K | -0.15 | | 0.57 | |
| POW | Power Corp of Canada Sv | 66.41 | 65.88 | 65.99 | 1.01M | 0.07 | | 0.11 | |
| POW.PR.A | Power Corp A Pr | 24.80 | 24.74 | 24.80 | 1.4K | 0.16 | | 0.65 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.16 | 24.15 | 24.16 | 4.9K | 0.01 | | 0.04 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.93 | 25.85 | 25.85 | 2.4K | -0.02 | | 0.08 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.19 | 23.00 | 23.00 | 17.4K | -0.20 | | 0.86 | |
| POW.PR.E | Power Corp Part Pr | 66.00 | 66.00 | 66.00 | 100 | 1.25 | | 1.93 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.85 | 24.85 | 24.85 | 1.0K | 0.00 | | 0.00 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.25 | 25.20 | 25.22 | 18.0K | -0.03 | | 0.12 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.46 | 25.12 | 25.20 | 8.7K | 0.03 | | 0.12 | |
| PPL | Pembina Pipeline Corp | 59.98 | 59.19 | 59.72 | 2.51M | 0.21 | | 0.35 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 26.00 | 25.91 | 25.91 | 1.5K | -0.04 | | 0.15 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.09 | 25.99 | 26.09 | 400 | 0.10 | | 0.38 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.10 | 24.98 | 25.02 | 2.9K | 0.02 | | 0.08 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.70 | 24.70 | 24.70 | 450 | -0.10 | | 0.40 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.89 | 25.81 | 25.81 | 1.4K | -0.02 | | 0.08 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.50 | 25.24 | 25.24 | 2.6K | -0.26 | | 1.02 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.78 | 25.75 | 25.75 | 700 | 0.05 | | 0.19 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.81 | 25.81 | 25.81 | 200 | 0.00 | | 0.00 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.11 | 12.99 | 13.08 | 66.8K | 0.04 | | 0.31 | |
| PPR | Prairie Provident Resources Inc | 0.4000 | 0.3000 | 0.4000 | 11.7K | -0.0100 | | 2.44 | |
| PPTA | Perpetua Resources Corp | 42.40 | 39.53 | 41.28 | 142.5K | -0.05 | | 0.12 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.44 | 10.41 | 10.42 | 5.4K | 0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 37.39 | 37.18 | 37.39 | 4.5K | 0.24 | | 0.65 | |
| PRB | Probe Gold Inc | 3.650 | 3.640 | 3.640 | 945.0K | 0.000 | | 0.00 | |
| PREF | Quadravest Preferred Split Share ETF | 10.51 | 10.50 | 10.51 | 754 | 0.01 | | 0.10 | |
| PRL | Propel Holdings Inc | 22.20 | 21.40 | 21.80 | 371.1K | -0.31 | | 1.40 | |
| PRM | Big Pharma Split Corp | 15.02 | 15.02 | 15.02 | 807 | 0.00 | | 0.00 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.28 | 10.27 | 10.28 | 2.0K | 0.03 | | 0.29 | |
| PRN | Profound Medical Corp | 9.630 | 9.320 | 9.320 | 7.4K | -0.110 | | 1.17 | |
| PRQ | Petrus Resources Ltd | 1.770 | 1.700 | 1.740 | 98.5K | -0.010 | | 0.57 | |
| PRU | Perseus Mining Ltd | 5.740 | 5.560 | 5.720 | 64.9K | 0.270 | | 4.95 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.0 | 105.0 | 105.0 | 6.0K | 0.3 | | 0.32 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.530 | 6.470 | 6.490 | 42.4K | 0.010 | | 0.15 | |
| PSA | Purpose High Interest Savings ETF | 50.08 | 50.07 | 50.08 | 54.1K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.27 | 18.24 | 18.27 | 890 | 0.01 | | 0.05 | |
| PSD | Pulse Seismic Inc | 3.900 | 3.800 | 3.850 | 22.2K | -0.010 | | 0.26 | |
| PSI | Pason Systems Inc | 12.83 | 12.58 | 12.75 | 140.9K | -0.04 | | 0.31 | |
| PSK | Prairiesky Royalty Ltd | 30.79 | 30.26 | 30.42 | 308.0K | -0.14 | | 0.46 | |
| PSLV | Sprott Physical Silver Trust CAD | 38.22 | 35.92 | 38.22 | 752.9K | 2.85 | | 8.06 | |
| PSLV.U | Sprott Physical Silver Trust USD | 27.94 | 26.63 | 27.68 | 6.2K | 1.84 | | 7.12 | |
| PSU.U | Purpose US Cash ETF | 100.3 | 100.2 | 100.2 | 3.8K | 0.0 | | 0.03 | |
| PTM | Platinum Group Metals Ltd | 3.280 | 3.050 | 3.230 | 250.3K | 0.120 | | 3.86 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.15 | 25.04 | 25.04 | 2.0K | -0.20 | | 0.79 | |
| PVS.PR.J | Partners Value Split Corp | 25.16 | 25.06 | 25.06 | 4.5K | -0.10 | | 0.40 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.20 | 24.73 | 25.05 | 15.0K | -0.25 | | 0.99 | |
| PVS.PR.L | Partners Value Split Corp | 26.05 | 26.03 | 26.03 | 1.3K | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.50 | 25.50 | 25.50 | 800 | -0.24 | | 0.93 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.35 | 25.30 | 25.30 | 42.2K | -0.01 | | 0.04 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.85 | 24.75 | 24.75 | 2.9K | -0.15 | | 0.60 | |
| PWF.PF.A | Power Financial Corporation | 20.45 | 20.43 | 20.45 | 1.9K | -0.02 | | 0.10 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.34 | 14.34 | 14.34 | 100 | 0.18 | | 1.27 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.50 | 24.50 | 24.50 | 300 | 0.00 | | 0.00 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.26 | 23.22 | 23.26 | 4.1K | -0.13 | | 0.56 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.40 | 25.37 | 25.37 | 2.1K | 0.00 | | 0.00 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.15 | 25.11 | 25.11 | 3.5K | 0.01 | | 0.04 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.22 | 22.10 | 22.22 | 45.2K | 0.07 | | 0.32 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.80 | 22.71 | 22.71 | 700 | 0.00 | | 0.00 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.20 | 25.15 | 25.20 | 1.1K | 0.05 | | 0.20 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.88 | 19.82 | 19.85 | 12.5K | 0.06 | | 0.30 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 20.17 | 20.17 | 20.17 | 300 | 0.42 | | 2.13 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.47 | 24.45 | 24.45 | 1.9K | -0.06 | | 0.24 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.00 | 21.87 | 22.00 | 10.7K | 0.13 | | 0.59 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.95 | 24.85 | 24.95 | 16.8K | 0.10 | | 0.40 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.96 | 22.90 | 22.90 | 3.0K | -0.10 | | 0.43 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 13.15 | 12.95 | 13.07 | 18.0K | 0.06 | | 0.46 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.21 | 10.20 | 10.21 | 1.2K | 0.03 | | 0.29 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 58.58 | 58.32 | 58.52 | 6.3K | 0.02 | | 0.03 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 59.02 | 59.02 | 59.02 | 1.0K | 0.39 | | 0.67 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 43.13 | 43.10 | 43.13 | 1.0K | 0.98 | | 2.33 | |
| PXT | Parex Resources Inc | 21.86 | 21.55 | 21.64 | 462.8K | -0.17 | | 0.78 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 75.67 | 75.53 | 75.63 | 3.0K | 0.09 | | 0.12 | |
| PYF | Purpose Premium Yield Fund ETF | 16.63 | 16.52 | 16.62 | 17.3K | -0.01 | | 0.06 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.02 | 20.00 | 20.02 | 1.0K | 0.01 | | 0.05 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.41 | 18.41 | 18.41 | 500 | 0.08 | | 0.44 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.090 | 2.990 | 3.010 | 100.8K | -0.010 | | 0.33 | |
| PYR | Pyrogenesis Canada Inc | 0.3600 | 0.3500 | 0.3550 | 117.9K | 0.0050 | | 1.43 | |
| PZA | Pizza Pizza Royalty Corp | 16.47 | 16.34 | 16.34 | 24.2K | -0.07 | | 0.43 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 44.90 | 44.87 | 44.90 | 3.4K | 0.57 | | 1.29 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.56 | 31.56 | 31.56 | 108 | 0.28 | | 0.90 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 32.68 | 32.68 | 32.68 | 3.3K | 1.01 | | 3.19 | |