| PAAS | Pan American Silver Corp | 48.91 | 47.61 | 47.75 | 716.0K | 0.05 | | 0.10 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.55 | 25.53 | 25.55 | 9.3K | -0.02 | | 0.08 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.50 | 24.50 | 24.50 | 8.1K | 0.08 | | 0.33 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.73 | 27.73 | 27.73 | 6.5K | -0.06 | | 0.22 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.86 | 18.85 | 18.86 | 301 | -0.10 | | 0.53 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.63 | 18.56 | 18.56 | 700 | -0.34 | | 1.80 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 19.00 | 19.00 | 19.00 | 100 | -0.16 | | 0.84 | |
| PAYS | Global X Short-Term Government Bond | 19.09 | 19.08 | 19.08 | 7.1K | 0.02 | | 0.10 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.65 | 16.64 | 16.64 | 3.3K | -0.10 | | 0.60 | |
| PBH | Premium Brands Holdings Corp | 95.82 | 92.44 | 92.80 | 152.6K | -2.23 | | 2.35 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.6 | 100.1 | 100.1 | 97.0K | -0.1 | | 0.12 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.3 | 102.3 | 102.3 | 3.0K | 0.0 | | 0.02 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.0 | 105.0 | 105.0 | 71.0K | -1.0 | | 0.92 | |
| PBI | Purpose Best Ideas Fund ETF | 51.54 | 51.35 | 51.51 | 425 | -0.56 | | 1.08 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 69.06 | 68.81 | 68.91 | 400 | 0.44 | | 0.64 | |
| PBL | Pollard Banknote Ltd | 20.32 | 19.86 | 19.99 | 10.3K | 0.04 | | 0.20 | |
| PBY.UN | Canso Credit Income Fund Units | 16.05 | 16.00 | 16.05 | 2.4K | 0.04 | | 0.25 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.23 | 18.23 | 18.23 | 100 | -0.04 | | 0.22 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.73 | 18.71 | 18.73 | 3.4K | 0.16 | | 0.86 | |
| PD | Precision Drilling Corp | 82.54 | 80.38 | 81.13 | 68.8K | -0.19 | | 0.23 | |
| PDC | Invesco CDN Div Idx ETF | 39.82 | 39.66 | 39.82 | 3.2K | 0.13 | | 0.33 | |
| PDF | Purpose Core Dividend Fund ETF | 37.03 | 37.01 | 37.02 | 2.2K | -0.03 | | 0.08 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.470 | 9.360 | 9.380 | 13.4K | -0.020 | | 0.21 | |
| PDN | Paladin Energy Ltd | 7.430 | 6.990 | 7.060 | 88.3K | -0.440 | | 5.87 | |
| PDV | Prime Dividend Corp Cl A | 10.45 | 10.45 | 10.45 | 300 | -0.10 | | 0.95 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.10 | 11.10 | 11.10 | 1.5K | 0.03 | | 0.27 | |
| PET | Pet Valu Holdings Ltd | 29.66 | 26.83 | 27.40 | 432.6K | -1.95 | | 6.64 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 21.09 | 20.78 | 20.99 | 561.9K | 0.22 | | 1.06 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.25 | 12.21 | 12.24 | 16.8K | -0.03 | | 0.24 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 24.92 | 24.81 | 24.81 | 23.5K | -0.13 | | 0.52 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.84 | 10.83 | 10.84 | 3.9K | 0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.690 | 9.690 | 9.690 | 201 | -0.030 | | 0.31 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 17.90 | 17.90 | 17.90 | 300 | 0.01 | | 0.06 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.26 | 10.23 | 10.24 | 73.5K | -0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.890 | 9.890 | 9.890 | 400 | 0.020 | | 0.20 | |
| PFIN | Picton Income Fund ETF | 10.000 | 10.000 | 10.000 | 1.0K | -0.030 | | 0.30 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.47 | 19.48 | 5.9K | 0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.37 | 20.32 | 20.36 | 6.5K | 0.00 | | 0.00 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.05 | 16.01 | 16.04 | 48.7K | -0.03 | | 0.19 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.89 | 14.88 | 14.89 | 1.7K | 0.05 | | 0.34 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.470 | 7.420 | 7.460 | 10.7K | 0.020 | | 0.27 | |
| PGIC | Premium Global Income Split Corp | 6.310 | 6.240 | 6.240 | 4.1K | -0.020 | | 0.32 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.55 | 10.45 | 10.49 | 8.4K | -0.13 | | 1.22 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 39.87 | 39.87 | 39.87 | 140 | -0.06 | | 0.15 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.83 | 45.83 | 45.83 | 100 | 0.13 | | 0.28 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.48 | 19.48 | 19.48 | 100 | 0.09 | | 0.46 | |
| PHX | Phx Energy Services Corp | 7.160 | 7.000 | 7.000 | 328.5K | -0.130 | | 1.82 | |
| PHYS | Sprott Physical Gold Trust CAD | 42.76 | 42.49 | 42.61 | 57.3K | 0.01 | | 0.02 | |
| PHYS.U | Sprott Physical Gold Trust USD | 30.34 | 30.18 | 30.21 | 4.6K | 0.05 | | 0.17 | |
| PIC.A | Premium Income A | 8.080 | 8.010 | 8.050 | 18.2K | 0.000 | | 0.00 | |
| PIC.PR.A | Premium Income Pr | 16.58 | 16.57 | 16.58 | 300 | 0.00 | | 0.00 | |
| PID | Purpose Intl Dividend Fund ETF | 29.08 | 29.03 | 29.04 | 1.4K | 0.13 | | 0.45 | |
| PIF | Polaris Infrastructure Inc | 12.63 | 12.46 | 12.62 | 53.2K | 0.02 | | 0.16 | |
| PIN | Purpose Monthly Income Fund ETF | 18.69 | 18.69 | 18.69 | 900 | -0.22 | | 1.16 | |
| PINC | Purpose Multi Asset Income Fund | 19.98 | 19.90 | 19.90 | 600 | -0.10 | | 0.50 | |
| PINV | Purpose Global Innovators Fund | 26.43 | 26.43 | 26.43 | 1.0K | 2.39 | | 9.94 | |
| PKI | Parkland Fuel Corp | 40.29 | 39.27 | 39.84 | 1.33M | -0.14 | | 0.35 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.94 | 18.94 | 18.94 | 3.7K | 0.09 | | 0.48 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 29.10 | 26.65 | 26.69 | 203.3K | -2.00 | | 6.97 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.78 | 26.73 | 26.74 | 785 | 0.21 | | 0.79 | |
| PLZ.UN | Plaza Retail REIT | 4.060 | 4.010 | 4.020 | 67.0K | -0.060 | | 1.47 | |
| PME | Sentry Select Primary Metals Corp | 3.690 | 3.670 | 3.670 | 400 | -0.030 | | 0.81 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.220 | 9.160 | 9.190 | 40.3K | 0.010 | | 0.11 | |
| PMET | Patriot Battery Metals Inc | 3.410 | 3.170 | 3.180 | 321.2K | -0.180 | | 5.36 | |
| PMIF | Pimco Monthly Income Fund | 18.46 | 18.42 | 18.46 | 128.3K | 0.01 | | 0.05 | |
| PMIF.U | Pimco Monthly Income Fund | 20.02 | 20.00 | 20.02 | 9.5K | -0.02 | | 0.10 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.84 | 26.68 | 26.84 | 400 | 0.05 | | 0.19 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.90 | 18.90 | 18.90 | 298 | 0.03 | | 0.16 | |
| PMZ.UN | Primaris REIT | 15.40 | 15.20 | 15.24 | 126.0K | -0.03 | | 0.20 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.150 | 1.080 | 1.080 | 250 | -0.130 | | 10.74 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.0000 | 1.0000 | 1.0000 | 400 | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.8000 | 0.7800 | 0.8000 | 453.5K | 0.0200 | | 2.56 | |
| PNP | Pinetree Capital Ltd | 10.83 | 10.31 | 10.71 | 12.8K | -0.18 | | 1.65 | |
| POU | Paramount Resources Ltd | 23.24 | 22.80 | 22.81 | 285.1K | -0.33 | | 1.43 | |
| POW | Power Corp of Canada Sv | 66.88 | 66.00 | 66.72 | 2.86M | 0.64 | | 0.97 | |
| POW.PR.A | Power Corp A Pr | 25.57 | 25.46 | 25.46 | 1.9K | -0.10 | | 0.39 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.75 | 24.63 | 24.63 | 1.3K | -0.12 | | 0.48 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.96 | 25.85 | 25.85 | 4.0K | -0.11 | | 0.42 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.40 | 23.30 | 23.30 | 31.7K | -0.09 | | 0.38 | |
| POW.PR.E | Power Corp Part Pr | 64.89 | 64.89 | 64.89 | 100 | -1.26 | | 1.90 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.47 | 25.47 | 25.47 | 500 | -0.03 | | 0.12 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 26.01 | 25.90 | 26.00 | 17.4K | -0.01 | | 0.04 | |
| PPL | Pembina Pipeline Corp | 54.09 | 53.35 | 53.86 | 3.15M | 0.49 | | 0.92 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.60 | 25.38 | 25.50 | 1.6K | -0.06 | | 0.23 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.90 | 25.76 | 25.76 | 1.8K | -0.24 | | 0.92 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.93 | 24.80 | 24.83 | 2.3K | 0.07 | | 0.28 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.60 | 24.60 | 24.60 | 1.1K | 0.00 | | 0.00 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.33 | 25.33 | 25.33 | 500 | -0.14 | | 0.55 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.00 | 25.00 | 25.00 | 200 | 0.09 | | 0.36 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.24 | 24.95 | 24.96 | 184.9K | 0.01 | | 0.04 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.17 | 25.17 | 25.17 | 100 | 0.06 | | 0.24 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.60 | 25.55 | 25.60 | 550 | 0.05 | | 0.20 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.25 | 11.20 | 11.25 | 3.8K | 0.05 | | 0.45 | |
| PPR | Prairie Provident Resources Inc | 0.0250 | 0.0200 | 0.0200 | 5.5K | -0.0050 | | 20.00 | |
| PPTA | Perpetua Resources Corp | 31.22 | 29.25 | 29.43 | 268.1K | -0.80 | | 2.65 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.36 | 10.35 | 10.35 | 675 | -0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 32.13 | 32.07 | 32.09 | 4.0K | 0.03 | | 0.09 | |
| PRB | Probe Gold Inc | 3.740 | 3.670 | 3.740 | 2.76M | 0.070 | | 1.91 | |
| PREF | Quadravest Preferred Split Share ETF | 10.63 | 10.60 | 10.61 | 2.5K | -0.02 | | 0.19 | |
| PRL | Propel Holdings Inc | 22.50 | 21.06 | 21.68 | 609.4K | -0.07 | | 0.32 | |
| PRM | Big Pharma Split Corp | 12.25 | 12.21 | 12.25 | 4.5K | 0.04 | | 0.33 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.20 | 10.15 | 10.20 | 4.8K | 0.07 | | 0.69 | |
| PRN | Profound Medical Corp | 8.350 | 8.100 | 8.300 | 9.3K | -0.050 | | 0.60 | |
| PRP | Purpose Conservative Income Fund | 19.87 | 19.87 | 19.87 | 100 | 0.00 | | 0.00 | |
| PRQ | Petrus Resources Ltd | 1.730 | 1.710 | 1.730 | 7.9K | -0.010 | | 0.57 | |
| PRU | Perseus Mining Ltd | 4.410 | 4.340 | 4.370 | 8.1K | 0.080 | | 1.86 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.1 | 105.1 | 105.1 | 3.0K | -3.0 | | 2.73 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.080 | 6.040 | 6.070 | 8.4K | 0.020 | | 0.33 | |
| PRYM | Prime Mining Corp | 3.700 | 3.550 | 3.590 | 6.68M | 0.080 | | 2.28 | |
| PSA | Purpose High Interest Savings ETF | 50.03 | 50.02 | 50.02 | 97.9K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.28 | 18.24 | 18.28 | 9.3K | 0.05 | | 0.27 | |
| PSD | Pulse Seismic Inc | 2.950 | 2.860 | 2.860 | 32.2K | -0.060 | | 2.05 | |
| PSI | Pason Systems Inc | 12.28 | 12.00 | 12.27 | 164.5K | 0.29 | | 2.42 | |
| PSK | Prairiesky Royalty Ltd | 25.82 | 25.44 | 25.74 | 316.4K | 0.16 | | 0.63 | |
| PSLV | Sprott Physical Silver Trust CAD | 22.61 | 22.34 | 22.47 | 122.8K | -0.05 | | 0.22 | |
| PSLV.U | Sprott Physical Silver Trust USD | 15.95 | 15.88 | 15.93 | 1.8K | 0.04 | | 0.25 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 5.1K | 0.0 | | 0.02 | |
| PTM | Platinum Group Metals Ltd | 2.790 | 2.630 | 2.660 | 159.0K | -0.060 | | 2.21 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.31 | 25.31 | 25.31 | 100 | 0.08 | | 0.32 | |
| PVS.PR.J | Partners Value Split Corp | 25.25 | 25.20 | 25.20 | 2.0K | 0.05 | | 0.20 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.81 | 25.60 | 25.81 | 1.1K | 0.18 | | 0.70 | |
| PVS.PR.L | Partners Value Split Corp | 26.37 | 26.07 | 26.37 | 7.2K | 0.17 | | 0.65 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.90 | 25.75 | 25.89 | 3.2K | 0.09 | | 0.35 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.25 | 25.15 | 25.24 | 17.8K | -0.01 | | 0.04 | |
| PWF.PF.A | Power Financial Corporation | 21.20 | 21.20 | 21.20 | 1.1K | 0.07 | | 0.33 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.93 | 13.90 | 13.92 | 2.9K | 0.02 | | 0.14 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.00 | 24.94 | 24.95 | 1.5K | -0.05 | | 0.20 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 24.11 | 24.10 | 24.10 | 2.0K | 0.00 | | 0.00 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.71 | 25.71 | 25.71 | 100 | 0.08 | | 0.31 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.58 | 25.44 | 25.44 | 1.8K | -0.14 | | 0.55 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.93 | 22.83 | 22.93 | 2.4K | 0.05 | | 0.22 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.36 | 23.34 | 23.36 | 1.8K | -0.04 | | 0.17 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.51 | 25.51 | 25.51 | 700 | -0.06 | | 0.23 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.35 | 18.30 | 18.30 | 308 | 0.00 | | 0.00 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.12 | 18.12 | 18.12 | 200 | -0.08 | | 0.44 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.84 | 24.80 | 24.81 | 4.1K | -0.06 | | 0.24 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.32 | 22.30 | 22.32 | 1.5K | 0.12 | | 0.54 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.01 | 24.81 | 24.81 | 500 | -0.10 | | 0.40 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.54 | 23.52 | 23.54 | 800 | -0.01 | | 0.04 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.80 | 10.69 | 10.78 | 3.0K | 0.09 | | 0.84 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.19 | 10.19 | 10.19 | 200 | -0.02 | | 0.20 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 50.76 | 50.54 | 50.57 | 621 | 0.00 | | 0.00 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 55.33 | 55.33 | 55.33 | 187 | -0.77 | | 1.37 | |
| PXT | Parex Resources Inc | 18.47 | 17.85 | 17.91 | 490.8K | -0.55 | | 2.98 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 69.93 | 69.82 | 69.82 | 321 | -0.44 | | 0.63 | |
| PYF | Purpose Premium Yield Fund ETF | 17.00 | 16.96 | 16.99 | 37.2K | 0.00 | | 0.00 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.47 | 20.47 | 20.47 | 300 | -0.06 | | 0.29 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.91 | 18.91 | 18.91 | 100 | -0.15 | | 0.79 | |
| PYR | Pyrogenesis Canada Inc | 0.2200 | 0.2100 | 0.2200 | 258.2K | 0.0000 | | 0.00 | |
| PZA | Pizza Pizza Royalty Corp | 14.55 | 14.15 | 14.19 | 109.3K | -0.45 | | 3.07 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.19 | 41.19 | 41.19 | 100 | -0.34 | | 0.82 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 28.92 | 28.92 | 28.92 | 100 | -0.29 | | 0.99 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 29.38 | 29.38 | 29.38 | 300 | 0.29 | | 1.00 | |