| PAAS | Pan American Silver Corp | 75.65 | 72.52 | 75.46 | 1.2M | 3.71 | | 5.17 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.22 | 26.06 | 26.22 | 21.6K | 0.20 | | 0.77 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.95 | 24.95 | 24.95 | 600 | 0.11 | | 0.44 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.72 | 28.44 | 28.72 | 97.3K | 0.38 | | 1.34 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 19.00 | 18.06 | 19.00 | 42.3K | 0.59 | | 3.20 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.19 | 18.19 | 18.19 | 259 | 0.08 | | 0.44 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.83 | 17.81 | 17.83 | 1.3K | 0.08 | | 0.45 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.44 | 18.44 | 18.44 | 400 | -0.02 | | 0.11 | |
| PAYS | Global X Short-Term Government Bond | 18.88 | 18.87 | 18.88 | 2.6K | -0.02 | | 0.11 | |
| PBAL | | 19.88 | 19.88 | 19.88 | 1.3K | 0.10 | | 0.51 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.55 | 16.55 | 16.55 | 200 | 0.00 | | 0.00 | |
| PBH | Premium Brands Holdings Corp | 100.6 | 99.0 | 100.3 | 90.2K | 1.4 | | 1.46 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.2 | 100.0 | 100.2 | 95.0K | 0.1 | | 0.13 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.5 | 101.0 | 101.0 | 266.0K | -0.2 | | 0.21 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.0 | 106.0 | 106.0 | 62.0K | 0.0 | | 0.00 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 103.0 | 101.8 | 101.8 | 416.0K | -0.4 | | 0.39 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 48.45 | 48.45 | 48.45 | 2.0K | 0.35 | | 0.73 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.52 | 66.52 | 66.52 | 100 | -0.88 | | 1.31 | |
| PBL | Pollard Banknote Ltd | 19.79 | 19.28 | 19.49 | 3.4K | 0.21 | | 1.09 | |
| PBY.UN | Canso Credit Income Fund Units | 16.26 | 15.90 | 16.19 | 2.4K | 0.35 | | 2.21 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.82 | 17.80 | 17.80 | 2.0K | -0.06 | | 0.34 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.46 | 18.40 | 18.43 | 12.6K | -0.02 | | 0.11 | |
| PD | Precision Drilling Corp | 120.2 | 114.3 | 118.9 | 133.8K | 5.1 | | 4.45 | |
| PDC | Invesco CDN Div Idx ETF | 43.09 | 42.93 | 43.09 | 4.3K | 0.23 | | 0.54 | |
| PDF | Purpose Core Dividend Fund ETF | 40.29 | 40.19 | 40.29 | 1.1K | 0.48 | | 1.21 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.520 | 9.450 | 9.520 | 10.4K | 0.070 | | 0.74 | |
| PDN | Paladin Energy Ltd | 11.38 | 10.46 | 10.96 | 287.6K | -0.31 | | 2.75 | |
| PDV | Prime Dividend Corp Cl A | 11.71 | 11.12 | 11.71 | 1.3K | 0.31 | | 2.72 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.31 | 11.28 | 11.31 | 1.0K | 0.28 | | 2.54 | |
| PEP | PepsiCo Inc. Canadian Depositary Receipt | 25.45 | 24.97 | 25.45 | 3.1K | 0.41 | | 1.64 | |
| PET | Pet Valu Holdings Ltd | 29.07 | 28.55 | 29.06 | 145.3K | 0.29 | | 1.01 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 25.67 | 24.73 | 25.64 | 882.3K | 0.80 | | 3.22 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.27 | 12.25 | 12.27 | 8.9K | -0.01 | | 0.08 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.46 | 26.08 | 26.46 | 33.6K | 0.23 | | 0.88 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.70 | 10.69 | 10.69 | 2.0K | 0.00 | | 0.00 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.620 | 9.620 | 9.620 | 320 | 0.010 | | 0.10 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.33 | 11.93 | 12.27 | 614.4K | 0.31 | | 2.59 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.24 | 10.21 | 10.21 | 36.2K | -0.03 | | 0.29 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.770 | 9.770 | 9.770 | 1.7K | 0.010 | | 0.10 | |
| PFIN | Picton Income Fund ETF | 9.970 | 9.970 | 9.970 | 285 | -0.010 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.47 | 19.48 | 10.8K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.22 | 20.91 | 21.14 | 8.6K | 0.14 | | 0.67 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.10 | 16.03 | 16.09 | 48.8K | 0.02 | | 0.12 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.60 | 15.56 | 15.60 | 10.5K | 0.01 | | 0.06 | |
| PG | Premier Gold Mines Ltd | 26.64 | 26.45 | 26.54 | 8.0K | 0.09 | | 0.34 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.420 | 7.380 | 7.400 | 20.2K | 0.000 | | 0.00 | |
| PGIC | Premium Global Income Split Corp | 6.500 | 6.490 | 6.500 | 58.1K | -0.070 | | 1.07 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.90 | 10.83 | 10.89 | 8.3K | 0.17 | | 1.59 | |
| 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 | 45.13 | 45.13 | 45.13 | 400 | 0.43 | | 0.96 | |
| 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 | 21.72 | 21.57 | 21.57 | 500 | -0.18 | | 0.83 | |
| PHX | Phx Energy Services Corp | 8.660 | 8.360 | 8.650 | 117.6K | 0.310 | | 3.72 | |
| PHYS | Sprott Physical Gold Trust CAD | 50.97 | 50.11 | 50.96 | 223.8K | 1.60 | | 3.24 | |
| PHYS.U | Sprott Physical Gold Trust USD | 37.38 | 37.00 | 37.29 | 4.5K | 1.13 | | 3.13 | |
| PIC.A | Premium Income A | 9.270 | 9.110 | 9.270 | 25.9K | 0.180 | | 1.98 | |
| PIC.PR.A | Premium Income Pr | 16.53 | 16.40 | 16.50 | 42.3K | 0.01 | | 0.06 | |
| PID | Purpose Intl Dividend Fund ETF | 32.35 | 32.00 | 32.35 | 1.4K | 0.76 | | 2.41 | |
| PIF | Polaris Infrastructure Inc | 12.37 | 12.22 | 12.35 | 62.0K | 0.10 | | 0.82 | |
| PIN | Purpose Monthly Income Fund ETF | 19.60 | 19.55 | 19.59 | 450 | 0.04 | | 0.20 | |
| PINC | Purpose Multi Asset Income Fund | 20.49 | 20.45 | 20.49 | 500 | -0.08 | | 0.39 | |
| PINV | Purpose Global Innovators Fund | 24.69 | 24.69 | 24.69 | 109 | 0.58 | | 2.41 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.90 | 18.88 | 18.89 | 10.3K | -0.05 | | 0.26 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 18.09 | 17.35 | 18.09 | 291.5K | 1.04 | | 6.10 | |
| PLTR | Palantir CDR [Cad Hedged] | 10.54 | 10.14 | 10.45 | 534.1K | 0.45 | | 4.50 | |
| PLZ.UN | Plaza Retail REIT | 4.270 | 4.250 | 4.270 | 14.8K | 0.000 | | 0.00 | |
| PME | Sentry Select Primary Metals Corp | 5.640 | 5.300 | 5.360 | 3.3K | 0.220 | | 4.28 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.100 | 9.050 | 9.080 | 5.2K | 0.000 | | 0.00 | |
| PMET | Patriot Battery Metals Inc | 6.320 | 5.950 | 6.290 | 216.4K | 0.360 | | 6.07 | |
| PMIF | Pimco Monthly Income Fund | 18.38 | 18.34 | 18.38 | 206.7K | 0.03 | | 0.16 | |
| PMIF.U | Pimco Monthly Income Fund | 20.07 | 20.05 | 20.06 | 15.4K | 0.02 | | 0.10 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.38 | 26.82 | 27.34 | 4.2K | 0.26 | | 0.96 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.75 | 18.75 | 18.75 | 320 | 0.00 | | 0.00 | |
| PMZ.UN | Primaris REIT | 17.47 | 17.12 | 17.15 | 274.0K | -0.16 | | 0.92 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.010 | 1.010 | 1.010 | 150 | -0.040 | | 3.81 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9900 | 0.9900 | 0.9900 | 500 | 0.0400 | | 4.21 | |
| PNE | Pine Cliff Energy Ltd | 0.7400 | 0.7300 | 0.7300 | 166.6K | 0.0000 | | 0.00 | |
| PNP | Pinetree Capital Ltd | 9.930 | 9.430 | 9.720 | 2.0K | 0.460 | | 4.97 | |
| POU | Paramount Resources Ltd | 25.37 | 24.30 | 24.97 | 290.8K | 0.43 | | 1.75 | |
| POW | Power Corp of Canada Sv | 66.73 | 64.23 | 64.50 | 2.91M | -1.80 | | 2.71 | |
| POW.PR.A | Power Corp A Pr | 24.85 | 24.77 | 24.82 | 2.7K | 0.00 | | 0.00 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.01 | 23.91 | 24.00 | 1.3K | 0.09 | | 0.38 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.85 | 25.81 | 25.81 | 803 | 0.10 | | 0.39 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.42 | 23.40 | 23.41 | 10.3K | 0.05 | | 0.21 | |
| POW.PR.E | Power Corp Part Pr | 65.00 | 65.00 | 65.00 | 100 | 0.00 | | 0.00 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.80 | 24.76 | 24.80 | 900 | 0.02 | | 0.08 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.36 | 25.19 | 25.36 | 16.9K | 0.18 | | 0.71 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.20 | 25.15 | 25.15 | 6.7K | 0.00 | | 0.00 | |
| PPL | Pembina Pipeline Corp | 58.84 | 57.96 | 58.26 | 1.88M | 0.20 | | 0.34 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.99 | 25.60 | 25.99 | 5.9K | 0.38 | | 1.48 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.79 | 25.66 | 25.79 | 1.3K | 0.04 | | 0.16 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.86 | 24.77 | 24.81 | 6.0K | -0.05 | | 0.20 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.68 | 24.62 | 24.62 | 1.6K | -0.08 | | 0.32 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.68 | 25.56 | 25.56 | 2.2K | 0.01 | | 0.04 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.34 | 25.30 | 25.34 | 10.4K | 0.08 | | 0.32 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.50 | 25.48 | 25.50 | 5.6K | 0.04 | | 0.16 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.76 | 25.45 | 25.47 | 2.6K | -0.17 | | 0.66 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 12.55 | 12.44 | 12.51 | 53.1K | 0.06 | | 0.48 | |
| PPR | Prairie Provident Resources Inc | 0.4900 | 0.4000 | 0.4100 | 27.7K | -0.0400 | | 8.89 | |
| PPTA | Perpetua Resources Corp | 38.47 | 36.60 | 38.47 | 149.4K | 2.97 | | 8.37 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.37 | 10.37 | 10.37 | 200 | 0.00 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 35.87 | 35.37 | 35.87 | 2.2K | 0.31 | | 0.87 | |
| PRB | Probe Gold Inc | 3.650 | 3.640 | 3.640 | 945.0K | 0.000 | | 0.00 | |
| PREF | Quadravest Preferred Split Share ETF | 10.48 | 10.47 | 10.48 | 818 | 0.01 | | 0.10 | |
| PRL | Propel Holdings Inc | 25.30 | 24.20 | 25.05 | 293.7K | 1.03 | | 4.29 | |
| PRM | Big Pharma Split Corp | 14.73 | 14.55 | 14.73 | 955 | 0.23 | | 1.59 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.12 | 10.12 | 10.12 | 400 | -0.01 | | 0.10 | |
| PRN | Profound Medical Corp | 9.700 | 8.680 | 8.770 | 18.6K | 0.020 | | 0.23 | |
| PRQ | Petrus Resources Ltd | 1.820 | 1.760 | 1.800 | 136.3K | 0.030 | | 1.69 | |
| PRU | Perseus Mining Ltd | 5.250 | 5.100 | 5.230 | 72.8K | 0.190 | | 3.77 | |
| 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 | 6.470 | 6.430 | 6.460 | 6.8K | 0.020 | | 0.31 | |
| PSA | Purpose High Interest Savings ETF | 50.04 | 50.03 | 50.04 | 132.4K | 0.02 | | 0.04 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.20 | 18.16 | 18.17 | 10.7K | -0.04 | | 0.22 | |
| PSD | Pulse Seismic Inc | 3.880 | 3.770 | 3.860 | 12.3K | -0.010 | | 0.26 | |
| PSI | Pason Systems Inc | 12.74 | 12.45 | 12.73 | 145.2K | 0.28 | | 2.25 | |
| PSK | Prairiesky Royalty Ltd | 30.32 | 29.50 | 30.22 | 286.4K | 0.60 | | 2.03 | |
| PSLV | Sprott Physical Silver Trust CAD | 34.45 | 32.50 | 34.16 | 880.7K | 1.84 | | 5.69 | |
| PSLV.U | Sprott Physical Silver Trust USD | 25.00 | 23.56 | 25.00 | 15.9K | 1.40 | | 5.93 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 16.4K | 0.0 | | 0.04 | |
| PTM | Platinum Group Metals Ltd | 3.330 | 3.200 | 3.330 | 448.2K | 0.240 | | 7.77 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.31 | 25.22 | 25.26 | 3.7K | -0.04 | | 0.16 | |
| PVS.PR.J | Partners Value Split Corp | 25.15 | 25.14 | 25.14 | 2.1K | -0.11 | | 0.44 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.40 | 25.15 | 25.15 | 553 | 0.05 | | 0.20 | |
| PVS.PR.L | Partners Value Split Corp | 26.22 | 25.96 | 25.96 | 467 | -0.27 | | 1.03 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.70 | 25.70 | 25.70 | 559 | -0.15 | | 0.58 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.30 | 25.27 | 25.27 | 8.6K | 0.02 | | 0.08 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.00 | 24.77 | 24.77 | 22.8K | -0.13 | | 0.52 | |
| PWF.PF.A | Power Financial Corporation | 20.34 | 20.22 | 20.22 | 6.3K | -0.05 | | 0.25 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.20 | 14.13 | 14.13 | 1.5K | -0.16 | | 1.12 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.45 | 24.31 | 24.31 | 3.0K | -0.09 | | 0.37 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.40 | 23.37 | 23.40 | 2.2K | 0.07 | | 0.30 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.23 | 25.21 | 25.23 | 6.4K | 0.03 | | 0.12 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.10 | 25.06 | 25.10 | 6.9K | 0.03 | | 0.12 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.45 | 22.15 | 22.22 | 8.1K | 0.05 | | 0.23 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.05 | 22.72 | 22.72 | 208 | -0.05 | | 0.22 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.16 | 25.13 | 25.13 | 2.1K | -0.05 | | 0.20 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.71 | 19.70 | 19.70 | 2.5K | 0.01 | | 0.05 | |
| 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 | 24.25 | 24.20 | 24.20 | 2.2K | -0.10 | | 0.41 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.15 | 22.08 | 22.15 | 3.5K | 0.00 | | 0.00 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.01 | 24.95 | 24.99 | 7.2K | -0.11 | | 0.44 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.36 | 23.20 | 23.20 | 4.8K | 0.04 | | 0.17 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 12.02 | 11.71 | 12.02 | 7.4K | 0.07 | | 0.59 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.49 | 10.49 | 10.49 | 100 | 0.29 | | 2.84 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 56.40 | 56.16 | 56.25 | 3.8K | 0.50 | | 0.90 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.65 | 58.65 | 58.65 | 100 | 0.00 | | 0.00 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 42.35 | 42.15 | 42.15 | 1.4K | -0.11 | | 0.26 | |
| PXT | Parex Resources Inc | 21.06 | 20.20 | 20.89 | 606.6K | 0.82 | | 4.09 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 76.41 | 76.25 | 76.41 | 250 | 1.37 | | 1.83 | |
| PYF | Purpose Premium Yield Fund ETF | 16.57 | 16.45 | 16.57 | 16.0K | 0.05 | | 0.30 | |
| 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 | 18.19 | 18.19 | 18.19 | 150 | -0.51 | | 2.73 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 2.950 | 2.860 | 2.950 | 349.9K | 0.060 | | 2.08 | |
| PYR | Pyrogenesis Canada Inc | 0.2600 | 0.2500 | 0.2500 | 213.7K | 0.0000 | | 0.00 | |
| PZA | Pizza Pizza Royalty Corp | 16.60 | 16.39 | 16.59 | 55.7K | 0.18 | | 1.10 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 43.17 | 43.17 | 43.17 | 579 | -0.08 | | 0.18 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.30 | 31.30 | 31.30 | 413 | 0.45 | | 1.46 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 31.67 | 31.67 | 31.67 | 145.6K | 1.21 | | 3.97 | |