| PAAS | Pan American Silver Corp | 93.75 | 88.75 | 91.66 | 1.37M | -1.92 | | 2.05 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.66 | 26.62 | 26.66 | 17.5K | -0.06 | | 0.22 | |
| PACF | Purpose Actv Conservative Fund ETF | 25.41 | 25.38 | 25.38 | 2.5K | -0.05 | | 0.20 | |
| PAGF | Purpose Actv Growth Fund ETF | 29.22 | 28.94 | 29.22 | 24.2K | -0.07 | | 0.24 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 17.98 | 17.44 | 17.85 | 20.5K | 0.17 | | 0.96 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.33 | 18.00 | 18.33 | 973 | 0.07 | | 0.38 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.28 | 18.28 | 18.28 | 800 | 0.30 | | 1.67 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.63 | 18.63 | 18.63 | 151 | -0.11 | | 0.59 | |
| PAYS | Global X Short-Term Government Bond | 18.85 | 18.85 | 18.85 | 2.4K | -0.03 | | 0.16 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 20.26 | 20.25 | 20.25 | 351 | 0.02 | | 0.10 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.50 | 16.50 | 16.50 | 901 | 0.00 | | 0.00 | |
| PBH | Premium Brands Holdings Corp | 105.6 | 103.2 | 103.9 | 81.1K | -2.2 | | 2.04 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.2 | 100.2 | 100.2 | 76.0K | 0.0 | | 0.00 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.5 | 101.5 | 101.5 | 17.0K | -0.1 | | 0.10 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 107.5 | 107.0 | 107.0 | 67.0K | -1.0 | | 0.93 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 104.5 | 103.1 | 103.1 | 82.0K | -1.4 | | 1.34 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 48.65 | 48.65 | 48.65 | 1.1K | -0.10 | | 0.21 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 62.69 | 62.69 | 62.69 | 255 | -0.17 | | 0.27 | |
| PBL | Pollard Banknote Ltd | 19.44 | 19.28 | 19.29 | 2.3K | -0.21 | | 1.08 | |
| PBY.UN | Canso Credit Income Fund Units | 16.25 | 16.01 | 16.05 | 10.8K | -0.21 | | 1.29 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.93 | 17.93 | 17.93 | 1.2K | -0.05 | | 0.28 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.54 | 18.46 | 18.49 | 10.5K | -0.08 | | 0.43 | |
| PD | Precision Drilling Corp | 125.1 | 119.5 | 121.9 | 123.0K | 3.6 | | 3.03 | |
| PDC | Invesco CDN Div Idx ETF | 45.34 | 44.85 | 45.29 | 8.8K | 0.28 | | 0.62 | |
| PDF | Purpose Core Dividend Fund ETF | 41.78 | 41.67 | 41.75 | 3.9K | 0.03 | | 0.07 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.680 | 9.560 | 9.680 | 17.5K | 0.030 | | 0.31 | |
| PDN | Paladin Energy Ltd | 13.56 | 12.86 | 13.37 | 277.7K | 0.51 | | 3.97 | |
| PDV | Prime Dividend Corp Cl A | 11.77 | 11.42 | 11.77 | 303 | 0.25 | | 2.17 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.50 | 11.30 | 11.50 | 2.2K | 0.40 | | 3.60 | |
| PEP | Pepsi CDR [Cad Hedged] | 25.30 | 25.25 | 25.30 | 648 | -0.10 | | 0.39 | |
| PET | Pet Valu Holdings Ltd | 28.49 | 27.50 | 28.27 | 201.5K | -0.22 | | 0.77 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 27.37 | 25.95 | 26.34 | 1.02M | -0.09 | | 0.34 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.28 | 12.26 | 12.28 | 13.7K | -0.02 | | 0.16 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 27.99 | 27.98 | 27.98 | 675 | 0.15 | | 0.54 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.73 | 10.72 | 10.73 | 2.7K | -0.03 | | 0.28 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.500 | 9.470 | 9.470 | 5.4K | 0.000 | | 0.00 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.48 | 12.25 | 12.29 | 82.8K | -0.17 | | 1.36 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.18 | 10.09 | 10.15 | 75.2K | -0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.710 | 9.710 | 9.710 | 525 | -0.030 | | 0.31 | |
| PFIN | Picton Income Fund ETF | 9.930 | 9.900 | 9.930 | 5.1K | 0.030 | | 0.30 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.46 | 19.46 | 19.46 | 601 | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 22.16 | 21.99 | 22.00 | 6.0K | 0.11 | | 0.50 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.16 | 16.02 | 16.15 | 35.6K | 0.01 | | 0.06 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.89 | 15.81 | 15.84 | 38.6K | -0.05 | | 0.31 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 27.68 | 27.29 | 27.29 | 4.6K | -0.46 | | 1.66 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.250 | 7.180 | 7.210 | 97.8K | -0.040 | | 0.55 | |
| PGIC | Premium Global Income Split Corp | 6.810 | 6.730 | 6.780 | 51.1K | 0.030 | | 0.44 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.72 | 10.72 | 10.72 | 507 | -0.05 | | 0.46 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 39.99 | 39.98 | 39.98 | 3.4K | 0.20 | | 0.50 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 44.91 | 44.84 | 44.91 | 500 | -0.25 | | 0.55 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 21.17 | 21.17 | 21.17 | 152 | 0.44 | | 2.12 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 22.02 | 22.02 | 22.02 | 340 | -0.04 | | 0.18 | |
| PHX | Phx Energy Services Corp | 12.67 | 12.12 | 12.13 | 561.2K | 0.08 | | 0.66 | |
| PHYS | Sprott Physical Gold Trust CAD | 55.93 | 54.96 | 55.69 | 440.2K | 0.96 | | 1.75 | |
| PHYS.U | Sprott Physical Gold Trust USD | 40.84 | 40.31 | 40.72 | 6.3K | 0.59 | | 1.47 | |
| PIC.A | Premium Income Corp | 9.350 | 9.200 | 9.270 | 17.0K | 0.030 | | 0.32 | |
| PIC.PR.A | Premium Income Pr | 16.45 | 16.38 | 16.45 | 10.7K | 0.07 | | 0.43 | |
| PID | Purpose Intl Dividend Fund ETF | 32.48 | 32.30 | 32.36 | 4.9K | -0.66 | | 2.00 | |
| PIF | Polaris Infrastructure Inc | 12.22 | 11.99 | 12.10 | 84.0K | 0.11 | | 0.92 | |
| PIN | Purpose Monthly Income Fund ETF | 20.15 | 20.13 | 20.15 | 8.3K | 0.09 | | 0.45 | |
| PINC | Purpose Multi Asset Income Fund | 21.19 | 21.13 | 21.19 | 801 | 0.05 | | 0.24 | |
| PINV | Purpose Global Innovators Fund | 25.73 | 25.73 | 25.73 | 200 | 1.04 | | 4.21 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.96 | 18.85 | 18.85 | 13.9K | -0.12 | | 0.63 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 18.93 | 17.71 | 18.70 | 217.7K | 1.09 | | 6.19 | |
| PLTR | Palantir CDR [Cad Hedged] | 11.25 | 10.77 | 11.11 | 740.8K | 0.62 | | 5.91 | |
| PLZ.UN | Plaza Retail REIT | 4.520 | 4.480 | 4.490 | 29.9K | -0.020 | | 0.44 | |
| PME | Sentry Select Primary Metals Corp | 6.320 | 6.210 | 6.300 | 10.0K | -0.010 | | 0.16 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.220 | 9.120 | 9.120 | 22.8K | -0.080 | | 0.87 | |
| PMET | Patriot Battery Metals Inc | 5.550 | 5.160 | 5.540 | 719.9K | 0.120 | | 2.21 | |
| PMIF | Pimco Monthly Income Fund | 18.46 | 18.41 | 18.43 | 173.2K | -0.04 | | 0.22 | |
| PMIF.U | Pimco Monthly Income Fund | 20.12 | 20.10 | 20.11 | 11.1K | -0.07 | | 0.35 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.46 | 27.36 | 27.46 | 2.1K | 0.12 | | 0.44 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.74 | 18.72 | 18.74 | 6.8K | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 18.09 | 17.74 | 17.90 | 281.8K | -0.36 | | 1.97 | |
| 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 | 0.7500 | 0.7100 | 0.7200 | 364.9K | 0.0100 | | 1.41 | |
| PNP | Pinetree Capital Ltd | 9.870 | 9.630 | 9.800 | 3.5K | -0.200 | | 2.00 | |
| POU | Paramount Resources Ltd | 28.43 | 27.10 | 27.37 | 320.8K | 0.37 | | 1.37 | |
| POW | Power Corp of Canada Sv | 68.52 | 67.25 | 68.28 | 1.4M | -0.24 | | 0.35 | |
| POW.PR.A | Power Corp A Pr | 25.00 | 24.95 | 24.95 | 2.7K | -0.05 | | 0.20 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.30 | 24.23 | 24.23 | 2.0K | 0.01 | | 0.04 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.75 | 25.70 | 25.74 | 901 | -0.06 | | 0.23 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.12 | 23.05 | 23.05 | 2.2K | 0.05 | | 0.22 | |
| POW.PR.E | Power Corp Part Pr | 66.00 | 66.00 | 66.00 | 100 | 0.00 | | 0.00 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.01 | 24.88 | 24.88 | 3.2K | -0.25 | | 0.99 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.20 | 25.11 | 25.15 | 17.5K | -0.05 | | 0.20 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.40 | 25.22 | 25.40 | 2.0K | 0.10 | | 0.40 | |
| PPL | Pembina Pipeline Corp | 61.81 | 60.35 | 61.54 | 2.35M | 1.59 | | 2.65 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 26.09 | 25.91 | 26.00 | 11.6K | 0.11 | | 0.42 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.05 | 25.99 | 26.03 | 2.0K | 0.07 | | 0.27 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.15 | 25.05 | 25.05 | 4.0K | -0.10 | | 0.40 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.94 | 24.84 | 24.84 | 1.1K | -0.10 | | 0.40 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.90 | 25.72 | 25.72 | 13.8K | -0.13 | | 0.50 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.54 | 25.46 | 25.46 | 15.8K | -0.08 | | 0.31 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.50 | 25.50 | 25.50 | 12.0K | -0.23 | | 0.89 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.87 | 25.68 | 25.68 | 8.1K | -0.10 | | 0.39 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.62 | 13.40 | 13.52 | 250.7K | 0.24 | | 1.81 | |
| PPR | Prairie Provident Resources Inc | 0.4900 | 0.4350 | 0.4700 | 56.4K | 0.0400 | | 9.30 | |
| PPTA | Perpetua Resources Corp | 51.10 | 48.07 | 50.89 | 200.7K | 0.61 | | 1.21 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.42 | 10.38 | 10.40 | 17.2K | -0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 38.97 | 38.77 | 38.97 | 10.0K | 0.42 | | 1.09 | |
| PREF | Quadravest Preferred Split Share ETF | 10.54 | 10.50 | 10.52 | 9.8K | 0.00 | | 0.00 | |
| PRL | Propel Holdings Inc | 21.24 | 20.30 | 20.95 | 297.7K | -0.06 | | 0.29 | |
| PRM | Big Pharma Split Corp | 15.44 | 15.10 | 15.40 | 692 | -0.10 | | 0.65 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.15 | 10.15 | 10.15 | 400 | -0.12 | | 1.17 | |
| PRN | Profound Medical Corp | 10.66 | 10.03 | 10.07 | 9.9K | -0.26 | | 2.52 | |
| PRQ | Petrus Resources Ltd | 1.850 | 1.780 | 1.800 | 153.8K | 0.030 | | 1.69 | |
| PRU | Perseus Mining Ltd | 6.060 | 5.920 | 6.030 | 49.0K | 0.080 | | 1.34 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 104.9 | 104.9 | 104.9 | 2.0K | -0.1 | | 0.10 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.490 | 6.400 | 6.430 | 19.5K | -0.040 | | 0.62 | |
| PSA | Purpose High Interest Savings ETF | 50.02 | 50.01 | 50.02 | 168.4K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.21 | 18.18 | 18.20 | 3.8K | -0.03 | | 0.16 | |
| PSD | Pulse Seismic Inc | 4.440 | 4.330 | 4.380 | 79.4K | 0.130 | | 3.06 | |
| PSI | Pason Systems Inc | 13.17 | 12.50 | 12.95 | 263.2K | 0.60 | | 4.86 | |
| PSK | Prairiesky Royalty Ltd | 32.09 | 31.36 | 31.79 | 700.4K | 0.65 | | 2.09 | |
| PSLV | Sprott Physical Silver Trust CAD | 41.29 | 39.18 | 40.78 | 836.0K | -1.34 | | 3.18 | |
| PSLV.U | Sprott Physical Silver Trust USD | 30.16 | 28.70 | 29.98 | 4.3K | -0.81 | | 2.63 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.0 | 100.1 | 14.7K | 0.0 | | 0.00 | |
| PTM | Platinum Group Metals Ltd | 3.780 | 3.550 | 3.700 | 538.3K | -0.080 | | 2.12 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.10 | 25.02 | 25.10 | 6.4K | -0.02 | | 0.08 | |
| PVS.PR.J | Partners Value Split Corp | 25.15 | 25.10 | 25.10 | 5.5K | -0.05 | | 0.20 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.37 | 25.10 | 25.37 | 4.6K | 0.17 | | 0.67 | |
| PVS.PR.L | Partners Value Split Corp | 25.94 | 25.85 | 25.94 | 5.7K | 0.19 | | 0.74 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.65 | 25.58 | 25.65 | 9.5K | 0.07 | | 0.27 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.55 | 25.33 | 25.54 | 5.0K | -0.01 | | 0.04 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.85 | 24.80 | 24.85 | 2.9K | 0.10 | | 0.40 | |
| PWF.PF.A | Power Financial Corporation | 20.39 | 20.20 | 20.39 | 2.3K | -0.04 | | 0.20 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.49 | 14.49 | 14.49 | 322 | 0.19 | | 1.33 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.48 | 24.38 | 24.45 | 3.2K | -0.04 | | 0.16 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.30 | 23.25 | 23.26 | 2.1K | -0.10 | | 0.43 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.40 | 25.35 | 25.35 | 939 | -0.05 | | 0.20 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.09 | 25.05 | 25.05 | 3.9K | 0.00 | | 0.00 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.16 | 22.06 | 22.06 | 1.3K | -0.06 | | 0.27 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.62 | 22.62 | 22.62 | 185 | -0.17 | | 0.75 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.15 | 25.11 | 25.15 | 2.6K | 0.03 | | 0.12 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 20.40 | 20.28 | 20.33 | 2.6K | 0.23 | | 1.14 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.51 | 24.35 | 24.45 | 7.5K | -0.05 | | 0.20 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.10 | 21.96 | 21.96 | 1.1K | 0.02 | | 0.09 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.10 | 24.96 | 25.00 | 2.7K | -0.09 | | 0.36 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.80 | 22.80 | 22.80 | 177 | 0.00 | | 0.00 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 13.18 | 13.04 | 13.05 | 4.7K | 0.03 | | 0.23 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.24 | 10.14 | 10.15 | 3.6K | -0.04 | | 0.39 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 59.59 | 59.42 | 59.42 | 456 | 0.26 | | 0.44 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.94 | 58.94 | 58.94 | 100 | 0.18 | | 0.31 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 43.18 | 43.11 | 43.18 | 600 | 0.05 | | 0.12 | |
| PXT | Parex Resources Inc | 22.28 | 21.67 | 21.96 | 1.17M | 0.62 | | 2.91 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 75.64 | 75.35 | 75.64 | 231 | 0.19 | | 0.25 | |
| PYF | Purpose Premium Yield Fund ETF | 16.59 | 16.47 | 16.57 | 19.1K | 0.00 | | 0.00 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 19.24 | 19.24 | 19.24 | 30.5K | -0.78 | | 3.90 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.56 | 18.56 | 18.56 | 1.9K | 0.05 | | 0.27 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.320 | 3.220 | 3.300 | 198.4K | -0.030 | | 0.90 | |
| PYR | Pyrogenesis Canada Inc | 0.4700 | 0.4400 | 0.4450 | 92.1K | 0.0000 | | 0.00 | |
| PZA | Pizza Pizza Royalty Corp | 16.72 | 16.44 | 16.63 | 51.0K | -0.10 | | 0.60 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 44.84 | 44.05 | 44.84 | 11.0K | 0.44 | | 0.99 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.35 | 31.35 | 31.35 | 175 | -0.21 | | 0.67 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 32.68 | 32.68 | 32.68 | 3.3K | 1.01 | | 3.19 | |