| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAS | Pan American Silver Corp | 17.01 | 16.64 | 16.68 | 230,415 | -0.26 |  | 1.53 |   |
| PAR.UN | Partners REIT Units | 1.780 | 1.760 | 1.760 | 11,727 | 0.000 |  | 0.00 | |
| PAT | Patriot One Technologies Inc | 2.020 | 1.950 | 2.000 | 283,276 | 0.030 |  | 1.52 | |
| PAT.WT | Patriot One Technology Inc Wts | 1.170 | 1.130 | 1.170 | 3,420 | 0.020 | | 1.74 | |
| PAT.WT.A | Patriot One Technologies Inc Wts A | 0.8600 | 0.8200 | 0.8600 | 5,000 | 0.0000 | | 0.00 | |
| PAT.WT.B | Patriot One Technologies Inc Wts B | 0.7900 | 0.7900 | 0.7900 | 4,201 | 0.0100 | | 1.28 | |
| PAT.WT.C | Patriot One Technologies Inc Wts C | 0.4100 | 0.4100 | 0.4100 | 7,476 | 0.0200 | | 5.13 | |
| PATH | Counterpath Corp | 2.440 | 2.430 | 2.440 | 500 | 0.010 | | 0.41 | |
| PAY | Posera Ltd | 0.1100 | 0.1100 | 0.1100 | 20,000 | 0.0000 | | 0.00 | |
| PBD | Purpose Total Return Bond Fund ETF | 18.38 | 18.37 | 18.37 | 473 | -0.05 | | 0.27 | |
| PBH | Premium Brands Holdings Corp | 76.45 | 74.47 | 75.98 | 47,403 | 0.99 | | 1.32 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 105.5 | 105.4 | 105.4 | 34,000 | 0.3 | | 0.29 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 102.3 | 102.3 | 102.3 | 4,000 | -0.7 | | 0.68 | |
| PBH.DB.G | Premium Brands Holdings 4.65 Pct Debs | 102.3 | 102.0 | 102.0 | 63,000 | -0.3 | | 0.24 | |
| PBI | Purpose Best Ideas Fund ETF | 29.66 | 29.65 | 29.65 | 1,000 | -0.35 | | 1.17 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 33.18 | 33.18 | 33.18 | 100 | 0.77 | | 2.38 | |
| PBL | Pollard Banknote Limited | 21.80 | 21.63 | 21.63 | 5,200 | -0.33 | | 1.50 | |
| PBY.UN | Canso Credit Income Fund Units | 11.00 | 10.90 | 10.90 | 17,875 | -0.12 | | 1.09 | |
| PCD.UN | Pathfinder Income Fund | 7.990 | 7.900 | 7.900 | 2,989 | 0.030 | | 0.38 | |
| PCY | Prophecy Development Corp | 0.2300 | 0.2200 | 0.2200 | 61,577 | -0.0100 | | 4.35 | |
| PD | Precision Drilling Corp | 3.990 | 3.830 | 3.850 | 1,314,641 | 0.010 | | 0.26 | |
| PDC | Powershares CDN Div ETF | 27.91 | 27.80 | 27.86 | 5,054 | -0.04 | | 0.14 | |
| PDF | Purpose Core Dividend Fund ETF | 26.62 | 26.51 | 26.52 | 5,637 | -0.10 | | 0.38 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 10.45 | 10.45 | 10.45 | 200 | 0.07 | | 0.67 | |
| PDL | North American Palladium Ltd | 12.27 | 11.55 | 11.62 | 157,739 | -0.38 | | 3.17 | |
| PDV | Prime Dividend Corp Cl A | 7.220 | 7.210 | 7.210 | 400 | -0.080 | | 1.10 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.25 | 10.25 | 10.25 | 1,300 | 0.00 | | 0.00 | |
| PEGI | Pattern Energy Group Inc | 30.34 | 29.86 | 29.99 | 24,270 | 0.04 | | 0.13 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.180 | 6.820 | 7.060 | 1,267,029 | 0.330 | | 4.90 | |
| PFB | Pfb Corp | 11.87 | 11.87 | 11.87 | 125 | 0.22 | | 1.89 | |
| PFG | Purpose Global Financials Income ETF | 9.800 | 9.800 | 9.800 | 650 | 0.050 | | 0.51 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 19.83 | 19.83 | 19.83 | 701 | 0.00 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.91 | 19.90 | 19.90 | 3,800 | -0.01 | | 0.05 | |
| PFT.UN | Canadian Pref Share Trust | 8.200 | 8.200 | 8.200 | 500 | -0.020 | | 0.24 | |
| PG | Premier Gold Mines Ltd | 1.530 | 1.470 | 1.470 | 398,524 | -0.040 | | 2.65 | |
| PGF | Pengrowth Energy Corp | 0.5800 | 0.5600 | 0.5600 | 290,201 | 0.0100 | | 1.82 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 10.50 | 10.37 | 10.50 | 39,274 | 0.11 | | 1.06 | |
| PGLC | Pershing Gold Corp | 1.760 | 1.640 | 1.680 | 6,500 | -0.220 | | 11.58 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 24.90 | 24.90 | 24.90 | 183 | -0.22 | | 0.88 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 26.31 | 26.31 | 26.31 | 100 | 0.28 | | 1.08 | |
| PHO | Photon Control Inc | 1.490 | 1.400 | 1.480 | 116,447 | 0.080 | | 5.71 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.32 | 20.30 | 20.32 | 3,386 | -0.48 | | 2.31 | |
| PHW | Purpose Intl Tactical Hedged Equity ETF | 19.69 | 19.69 | 19.69 | 300 | 0.04 | | 0.20 | |
| PHX | Phx Energy Services Corp | 3.410 | 3.350 | 3.380 | 4,300 | 0.000 | | 0.00 | |
| PHYS | Sprott Physical Gold Trust CAD | 13.72 | 13.69 | 13.72 | 1,200 | 0.00 | | 0.00 | |
| PHYS.U | Sprott Physical Gold Trust USD | 10.25 | 10.23 | 10.25 | 600 | -0.01 | | 0.10 | |
| PIC.A | Premium Income A | 6.820 | 6.750 | 6.820 | 9,850 | 0.020 | | 0.29 | |
| PIC.PR.A | Premium Income Pr | 14.72 | 14.61 | 14.61 | 16,700 | -0.04 | | 0.27 | |
| PID | Purpose Intl Dividend Fund ETF | 21.65 | 21.56 | 21.58 | 8,405 | -0.15 | | 0.69 | |
| PIF | Polaris Infrastructure Inc | 12.16 | 11.75 | 11.75 | 37,920 | -0.40 | | 3.29 | |
| PIN | Purpose Monthly Income Fund ETF | 18.43 | 18.42 | 18.42 | 3,900 | -0.02 | | 0.11 | |
| PINC | Purpose Multi Asset Income Fund | 19.58 | 19.42 | 19.58 | 5,501 | 0.00 | | 0.00 | |
| PINV | Purpose Global Innovators Fund | 21.21 | 21.12 | 21.12 | 8,500 | 0.24 | | 1.15 | |
| PKI | Parkland Fuel Corp | 41.61 | 39.78 | 41.13 | 731,112 | 1.40 | | 3.52 | |
| PL | Pinnacle Renewable Holdings Inc | 12.25 | 12.00 | 12.19 | 36,910 | 0.14 | | 1.16 | |
| PLC | Park Lawn Corp | 25.50 | 25.03 | 25.10 | 84,934 | -0.35 | | 1.38 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 20.22 | 20.22 | 20.22 | 5,000 | -0.02 | | 0.10 | |
| PLI | Prometic Life Sciences Inc | 0.0700 | 0.0600 | 0.0600 | 8,096,967 | 0.0100 | | 20.00 | |
| PLV | Powershares Low Vol Portfolio ETF | 22.90 | 22.79 | 22.90 | 1,063 | -0.01 | | 0.04 | |
| PLZ.DB.E | Plaza Retail REIT 5.10 Pct Debs | 102.2 | 102.2 | 102.2 | 51,000 | 0.0 | | 0.01 | |
| PLZ.UN | Plaza Retail REIT | 4.190 | 4.120 | 4.150 | 40,356 | 0.020 | | 0.48 | |
| PMB.UN | Picton Mahoney Tactical Income Fund | 7.840 | 7.810 | 7.840 | 3,700 | 0.020 | | 0.26 | |
| PME | Sentry Select Primary Metals Corp | 1.750 | 1.720 | 1.720 | 16,780 | -0.040 | | 2.27 | |
| PMIF | Pimco Monthly Income Fund | 19.99 | 19.95 | 19.96 | 261,688 | -0.08 | | 0.40 | |
| PMIF.U | Pimco Monthly Income Fund | 20.72 | 20.71 | 20.71 | 11,968 | -0.06 | | 0.29 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 23.54 | 23.29 | 23.30 | 715 | -0.06 | | 0.26 | |
| PMN | Promis Neurosciences Inc | 0.2900 | 0.2700 | 0.2800 | 98,750 | 0.0000 | | 0.00 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 20.10 | 20.10 | 20.10 | 500 | -0.02 | | 0.10 | |
| PMT | Perpetual Energy Inc | 0.3500 | 0.3400 | 0.3500 | 27,007 | 0.0100 | | 2.94 | |
| PMTS | CPI Card Group Inc | 3.670 | 3.450 | 3.450 | 1,200 | -0.340 | | 8.97 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.460 | 1.460 | 1.460 | 100 | -0.010 | | 0.68 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.550 | 1.550 | 1.550 | 100 | -0.180 | | 10.40 | |
| PNE | Pine Cliff Energy Ltd | 0.2500 | 0.2400 | 0.2500 | 110,275 | 0.0000 | | 0.00 | |
| PNP | Pinetree Capital Ltd | 1.290 | 1.250 | 1.290 | 2,717 | 0.040 | | 3.20 | |
| POM | Polymet Mining Corp | 0.7900 | 0.7200 | 0.7700 | 10,000 | 0.0200 | | 2.67 | |
| PONY | Painted Pony Energy Ltd | 1.790 | 1.690 | 1.690 | 610,835 | -0.030 | | 1.74 | |
| POU | Paramount Resources Ltd | 9.480 | 9.120 | 9.300 | 373,008 | 0.230 | | 2.54 | |
| POW | Power Corporation of Canada Sv | 32.50 | 31.95 | 31.99 | 1,269,474 | -0.61 | | 1.87 | |
| POW.PR.A | Power Corp A Pr | 25.38 | 25.32 | 25.32 | 1,000 | 0.02 | | 0.08 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.37 | 24.21 | 24.37 | 5,500 | 0.02 | | 0.08 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.53 | 25.45 | 25.50 | 4,550 | -0.08 | | 0.31 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.60 | 22.40 | 22.60 | 1,800 | 0.35 | | 1.57 | |
| POW.PR.E | Power Corp Part Pr | 33.00 | 33.00 | 33.00 | 100 | 1.50 | | 4.76 | |
| POW.PR.F | Power Corp 1st Pr | 45.30 | 45.30 | 45.30 | 100 | -0.70 | | 1.52 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.61 | 25.56 | 25.58 | 5,200 | -0.04 | | 0.16 | |
| PPL | Pembina Pipeline Corp | 50.48 | 49.93 | 50.35 | 704,506 | 0.40 | | 0.80 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 22.36 | 22.07 | 22.19 | 7,750 | -0.01 | | 0.05 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 18.02 | 17.85 | 17.88 | 4,375 | 0.15 | | 0.85 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 17.29 | 17.15 | 17.15 | 3,140 | -0.20 | | 1.15 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 19.06 | 18.83 | 18.95 | 2,725 | 0.05 | | 0.26 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 18.09 | 17.81 | 17.81 | 10,700 | -0.15 | | 0.84 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 21.39 | 21.39 | 21.39 | 600 | 0.18 | | 0.85 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Ser 11 | 26.06 | 26.00 | 26.00 | 4,300 | 0.08 | | 0.31 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 26.05 | 25.90 | 25.91 | 29,714 | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 17.80 | 17.70 | 17.70 | 1,000 | -0.05 | | 0.28 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 19.30 | 19.19 | 19.30 | 1,150 | 0.27 | | 1.42 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 23.85 | 23.85 | 23.85 | 700 | 0.10 | | 0.42 | |
| PPR | Prairie Provident Resources Inc | 0.1900 | 0.1800 | 0.1800 | 67,564 | -0.0100 | | 5.26 | |
| PPS | Powershares CDN Pref Share ETF | 14.50 | 14.50 | 14.50 | 2,900 | 0.00 | | 0.00 | |
| PR | Lysander Slater Pref Share Activ ETF | 9.110 | 9.040 | 9.100 | 3,618 | 0.000 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 19.22 | 19.22 | 19.22 | 100 | -0.01 | | 0.05 | |
| PRM | Big Pharma Split Corp | 12.05 | 12.03 | 12.05 | 3,079 | 0.02 | | 0.17 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.25 | 10.23 | 10.25 | 1,700 | 0.05 | | 0.49 | |
| PRN | Profound Medical Corp | 0.8700 | 0.8400 | 0.8700 | 9,625 | 0.0000 | | 0.00 | |
| PRP | Purpose Conservative Income Fund ETF | 20.44 | 20.44 | 20.44 | 500 | -0.11 | | 0.54 | |
| PRQ | Petrus Resources Ltd | 0.5000 | 0.4700 | 0.4900 | 17,350 | 0.0000 | | 0.00 | |
| PRU | Perseus Mining Limited | 0.4300 | 0.4100 | 0.4100 | 91,000 | -0.0100 | | 2.38 | |
| PSA | Purpose High Interest Savings ETF | 50.08 | 50.07 | 50.08 | 9,122 | 0.00 | | 0.00 | |
| PSB | Pwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF | 18.11 | 18.10 | 18.10 | 6,250 | 0.00 | | 0.00 | |
| PSD | Pulse Seismic Inc | 2.570 | 2.560 | 2.560 | 4,620 | 0.110 | | 4.49 | |
| PSI | Pason Systems Inc | 20.70 | 20.17 | 20.51 | 69,833 | 0.45 | | 2.24 | |
| PSK | Prairiesky Royalty Ltd | 19.51 | 19.23 | 19.33 | 523,643 | 0.30 | | 1.58 | |
| PSLV | Sprott Physical Silver Trust CAD | 7.270 | 7.220 | 7.230 | 5,200 | -0.010 | | 0.14 | |
| PSLV.U | Sprott Physical Silver Trust USD | 5.370 | 5.370 | 5.370 | 500 | -0.060 | | 1.10 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 1,316 | 0.0 | | 0.00 | |
| PSY | Pwrshr Glb Sharehldr Yield ETF | 25.08 | 25.08 | 25.08 | 100 | 0.21 | | 0.84 | |
| PSY.U | Invesco Glb Sharehldr Yield USD | 18.68 | 18.68 | 18.68 | 300 | 0.69 | | 3.84 | |
| PTB | Powershares Tactical Bond ETF | 18.71 | 18.69 | 18.69 | 5,000 | -0.03 | | 0.16 | |
| PTG | Pivot Technology Solutions Inc | 1.240 | 1.170 | 1.170 | 65,791 | -0.030 | | 2.50 | |
| PTM | Platinum Group Metals Ltd | 1.960 | 1.880 | 1.890 | 10,729 | -0.080 | | 4.06 | |
| PTM.WT.U | Platinum Group Metals Ltd Wts | 0.0200 | 0.0200 | 0.0200 | 215,550 | 0.0000 | | 0.00 | |
| PTS | Points International Ltd | 16.47 | 16.00 | 16.32 | 5,130 | 0.02 | | 0.12 | |
| PUD | Purpose US Dividend Fund ETF | 22.85 | 22.85 | 22.85 | 1,538 | 0.04 | | 0.18 | |
| PUD.B | Purpose US Dividend Fund ETF NC Hedged | 27.40 | 27.39 | 27.40 | 1,000 | -0.13 | | 0.47 | |
| PVG | Pretium Resources Inc | 10.52 | 10.01 | 10.04 | 455,895 | -0.46 | | 4.38 | |
| PVS.PR.D | Partners Value Split Corp Pref Ser 6 | 25.50 | 25.40 | 25.50 | 2,800 | 0.05 | | 0.20 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 25.90 | 25.83 | 25.90 | 1,700 | 0.07 | | 0.27 | |
| PVS.PR.F | Partners Value Split Corp Pref Ser 8 | 25.10 | 25.06 | 25.06 | 2,100 | -0.09 | | 0.36 | |
| PVS.PR.G | Partners Value Split Corp | 25.30 | 25.00 | 25.30 | 8,400 | 0.27 | | 1.08 | |
| PWF | Power Financial Corp | 33.14 | 32.75 | 32.84 | 330,917 | -0.36 | | 1.08 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.70 | 13.65 | 13.65 | 1,100 | -0.19 | | 1.37 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.05 | 25.00 | 25.01 | 4,700 | 0.01 | | 0.04 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.82 | 23.76 | 23.82 | 1,059 | 0.11 | | 0.46 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.57 | 25.46 | 25.46 | 700 | -0.13 | | 0.51 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.34 | 25.32 | 25.34 | 200 | 0.08 | | 0.32 | |
| PWF.PR.I | Power Financial Corp 6% Series I | 25.84 | 25.66 | 25.75 | 5,899 | 0.10 | | 0.39 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.28 | 22.19 | 22.25 | 7,250 | 0.18 | | 0.82 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.15 | 23.01 | 23.15 | 2,350 | 0.30 | | 1.31 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.66 | 25.65 | 25.66 | 1,100 | 0.14 | | 0.55 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 14.40 | 14.27 | 14.40 | 1,600 | 0.19 | | 1.34 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 14.61 | 14.60 | 14.60 | 1,100 | 0.00 | | 0.00 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 25.40 | 25.40 | 25.40 | 8,100 | 0.00 | | 0.00 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.76 | 21.70 | 21.70 | 1,750 | 0.01 | | 0.05 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 19.50 | 19.43 | 19.44 | 1,000 | 0.08 | | 0.41 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.50 | 23.50 | 23.50 | 600 | 0.23 | | 0.99 | |
| PXC | Powershr FTSE RAFI CAD ETF | 27.80 | 27.71 | 27.75 | 11,878 | 0.05 | | 0.18 | |
| PXG | Pwrshr FTSE RAFI Global Plus Fdamntl ETF | 23.87 | 23.84 | 23.84 | 439 | 0.23 | | 0.97 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 27.05 | 27.05 | 27.05 | 500 | -0.15 | | 0.55 | |
| PXT | Parex Resources Inc | 22.75 | 22.27 | 22.57 | 647,350 | 0.27 | | 1.21 | |
| PXU.F | Invesco FTSE RAFI U.S. Index ETF | 39.45 | 39.44 | 39.44 | 300 | 0.03 | | 0.08 | |
| PYF | Purpose Premium Yield Fund ETF | 18.70 | 18.67 | 18.70 | 2,809 | 0.00 | | 0.00 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.61 | 20.61 | 20.61 | 274 | 0.39 | | 1.93 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 20.31 | 20.31 | 20.31 | 200 | -0.05 | | 0.25 | |
| PZA | Pizza Pizza Royalty Corp | 10.50 | 10.36 | 10.39 | 76,500 | -0.07 | | 0.67 | |
| PZC | Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF | 19.60 | 19.60 | 19.60 | 526 | -0.07 | | 0.36 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 25.93 | 25.93 | 25.93 | 300 | -0.10 | | 0.38 | |
| PZW.F | Powershares FTSE RAFI Glb Sml Mid Fndmtl | 18.07 | 18.01 | 18.01 | 700 | -0.35 | | 1.91 | |