| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAS | Pan American Silver Corp | 19.63 | 19.21 | 19.52 | 189,064 | 0.22 |  | 1.14 |   |
| PAR.UN | Partners REIT Units | 3.060 | 3.040 | 3.060 | 22,892 | 0.020 | | 0.66 | |
| PATH | Counterpath Corp | 2.680 | 2.660 | 2.660 | 1,100 | -0.220 |  | 7.64 | |
| PAY | Posera Ltd | 0.1100 | 0.1100 | 0.1100 | 291,300 | -0.0100 | | 8.33 | |
| PBD | Purpose Total Return Bond Fund ETF | 18.61 | 18.61 | 18.61 | 2,400 | 0.06 | | 0.32 | |
| PBH | Premium Brands Holdings Corp | 101.2 | 100.3 | 101.0 | 297,154 | 0.1 | | 0.07 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 122.9 | 122.9 | 122.9 | 15,000 | 0.9 | | 0.76 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 109.0 | 109.0 | 109.0 | 5,000 | 0.9 | | 0.85 | |
| PBH.DB.G | Premium Brands Holdings 4.65 Pct Debs | 102.0 | 101.9 | 102.0 | 16,000 | 0.1 | | 0.10 | |
| PBI | Purpose Best Ideas Fund ETF | 29.80 | 29.80 | 29.80 | 340 | 0.00 |  | 0.00 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 32.51 | 32.50 | 32.50 | 5,600 | -0.21 | | 0.64 | |
| PBL | Pollard Banknote Limited | 20.77 | 20.60 | 20.60 | 1,917 | 0.00 | | 0.00 | |
| PBY.UN | Canso Credit Income Fund Units | 11.96 | 11.85 | 11.89 | 12,700 | 0.00 | | 0.00 | |
| PCD.UN | Pathfinder Income Fund | 8.200 | 8.200 | 8.200 | 700 | -0.090 | | 1.09 | |
| PCY | Prophecy Development Corp | 0.1500 | 0.1400 | 0.1400 | 72,500 | -0.0100 | | 6.67 | |
| PD | Precision Drilling Corp | 4.810 | 4.710 | 4.790 | 696,128 | 0.130 | | 2.79 | |
| PDC | Powershares CDN Div ETF | 26.72 | 26.60 | 26.72 | 15,100 | 0.06 | | 0.23 | |
| PDF | Purpose Core Dividend Fund ETF | 26.09 | 26.00 | 26.09 | 11,490 | 0.04 | | 0.15 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 10.44 | 10.44 | 10.44 | 3,384 | 0.10 | | 0.97 | |
| PDL | North American Palladium Ltd | 9.030 | 9.000 | 9.030 | 575 | 0.160 | | 1.80 | |
| PDV | Prime Dividend Corp Cl A | 7.390 | 7.350 | 7.350 | 1,000 | 0.250 | | 3.52 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.05 | 10.05 | 10.05 | 100 | 0.00 | | 0.00 | |
| PEGI | Pattern Energy Group Inc | 27.13 | 26.68 | 26.91 | 9,254 | 0.32 | | 1.20 | |
| PEU | Purpose Enhanced US Equity Fund | 27.43 | 27.43 | 27.43 | 900 | 0.13 | | 0.48 | |
| PEU.B | Purpose Enhanced US Equity Fd Nc Hedg | 31.80 | 31.78 | 31.80 | 4,800 | 0.56 | | 1.79 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 10.57 | 10.41 | 10.49 | 390,150 | 0.02 | | 0.19 | |
| PFB | Pfb Corp | 8.120 | 8.100 | 8.100 | 300 | -0.090 | | 1.10 | |
| PFG | Purpose Global Financials Income ETF | 9.950 | 9.920 | 9.930 | 15,950 | -0.090 | | 0.90 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 19.88 | 19.88 | 19.88 | 1,600 | 0.03 | | 0.15 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.93 | 19.93 | 19.93 | 904 | 0.00 | | 0.00 | |
| PFT.UN | Canadian Pref Share Trust | 10.02 | 10.02 | 10.02 | 200 | 0.01 | | 0.10 | |
| PG | Premier Gold Mines Ltd | 2.090 | 1.950 | 1.950 | 302,558 | -0.090 | | 4.41 | |
| PGD | Peregrine Diamonds Ltd | 0.2400 | 0.2400 | 0.2400 | 5,000 | 0.0000 | | 0.00 | |
| PGF | Pengrowth Energy Corp | 0.9600 | 0.9000 | 0.9300 | 650,410 | 0.0200 | | 2.20 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 10.50 | 10.47 | 10.50 | 18,122 | 0.03 | | 0.29 | |
| PGLC | Pershing Gold Corp | 1.430 | 1.340 | 1.420 | 1,330 | 0.120 | | 9.23 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 25.50 | 25.50 | 25.50 | 118 | -0.10 | | 0.39 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 26.18 | 26.08 | 26.16 | 6,200 | 0.04 | | 0.15 | |
| PHO | Photon Control Inc | 2.160 | 2.120 | 2.120 | 252,283 | -0.030 | | 1.40 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.79 | 19.79 | 19.79 | 275 | -0.03 | | 0.15 | |
| PHW | Purpose Intl Tactical Hedged Equity ETF | 20.04 | 20.02 | 20.02 | 600 | 0.03 | | 0.15 | |
| PHX | Phx Energy Services Corp | 2.930 | 2.840 | 2.910 | 3,100 | 0.060 | | 2.11 | |
| PHYS | Sprott Physical Gold Trust CAD | 12.55 | 12.49 | 12.51 | 4,135 | -0.06 | | 0.48 | |
| PHYS.U | Sprott Physical Gold Trust USD | 9.620 | 9.610 | 9.610 | 3,500 | -0.040 | | 0.41 | |
| PIC.A | Premium Income A | 7.800 | 7.740 | 7.800 | 19,266 | 0.070 | | 0.91 | |
| PIC.PR.A | Premium Income Pr | 15.25 | 15.22 | 15.25 | 4,000 | 0.05 | | 0.33 | |
| PID | Purpose Intl Dividend Fund ETF | 21.53 | 21.48 | 21.53 | 2,244 | 0.25 | | 1.17 | |
| PIF | Polaris Infrastructure Inc | 12.13 | 11.80 | 12.00 | 31,350 | 0.05 | | 0.42 | |
| PIN | Purpose Monthly Income Fund ETF | 18.73 | 18.70 | 18.73 | 400 | 0.03 | | 0.16 | |
| PINC | Purpose Multi Asset Income Fund | 20.41 | 20.41 | 20.41 | 897 | 0.00 | | 0.00 | |
| PINV | Purpose Global Innovators Fund | 21.54 | 21.54 | 21.54 | 4,000 | 0.07 | | 0.33 | |
| PKI | Parkland Fuel Corp | 42.89 | 42.20 | 42.23 | 219,326 | -0.12 | | 0.28 | |
| PL | Pinnacle Renewable Holdings Inc | 16.50 | 16.01 | 16.27 | 41,251 | 0.22 | | 1.37 | |
| PLC | Park Lawn Corp | 26.02 | 25.57 | 25.86 | 18,447 | 0.32 | | 1.25 | |
| PLI | Prometic Life Sciences Inc | 0.6300 | 0.5600 | 0.5900 | 1,119,670 | 0.0300 | | 5.36 | |
| PLV | Powershares Low Vol Portfolio ETF | 22.17 | 22.17 | 22.17 | 640 | 0.01 | | 0.05 | |
| PLZ.DB.E | Plaza Retail REIT 5.10 Pct Debs | 102.4 | 102.1 | 102.1 | 52,000 | -0.9 | | 0.87 | |
| PLZ.UN | Plaza Retail REIT | 4.170 | 4.120 | 4.130 | 40,363 | -0.010 | | 0.24 | |
| PMB.UN | Picton Mahoney Tactical Income Fund | 8.220 | 8.190 | 8.220 | 7,906 | 0.040 | | 0.49 | |
| PME | Sentry Select Primary Metals Corp | 1.880 | 1.860 | 1.870 | 15,300 | -0.030 | | 1.58 | |
| PMIF | Pimco Monthly Income Fund | 19.46 | 19.44 | 19.45 | 8,884 | -0.02 | | 0.10 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 23.57 | 23.55 | 23.55 | 1,067 | -0.03 | | 0.13 | |
| PMN | Promis Neurosciences Inc | 0.2900 | 0.2700 | 0.2900 | 285,491 | 0.0100 | | 3.57 | |
| PMT | Perpetual Energy Inc | 0.3800 | 0.3400 | 0.3400 | 92,299 | 0.0200 | | 6.25 | |
| PMTS | CPI Card Group Inc | 4.690 | 4.570 | 4.690 | 1,300 | 0.080 | | 1.74 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.500 | 1.500 | 1.500 | 100 | -0.300 | | 16.67 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.500 | 1.410 | 1.410 | 200 | -0.280 | | 16.57 | |
| PNE | Pine Cliff Energy Ltd | 0.3400 | 0.3300 | 0.3300 | 154,000 | 0.0000 | | 0.00 | |
| PNP | Pinetree Capital Ltd | 2.010 | 2.000 | 2.010 | 400 | -0.010 | | 0.50 | |
| POM | Polymet Mining Corp | 1.150 | 1.130 | 1.140 | 3,100 | -0.040 | | 3.39 | |
| PONY | Painted Pony Energy Ltd | 2.790 | 2.720 | 2.720 | 824,440 | 0.000 | | 0.00 | |
| POU | Paramount Resources Ltd | 12.77 | 12.26 | 12.67 | 358,946 | 0.04 | | 0.32 | |
| POW | Power Corporation of Canada Sv | 28.45 | 28.19 | 28.42 | 318,034 | 0.17 | | 0.60 | |
| POW.PR.A | Power Corp A Pr | 25.38 | 25.35 | 25.38 | 2,100 | 0.04 | | 0.16 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.43 | 24.35 | 24.39 | 11,799 | -0.10 | | 0.41 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.71 | 25.71 | 25.71 | 2,500 | 0.02 | | 0.08 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.99 | 22.92 | 22.96 | 5,630 | 0.00 | | 0.00 | |
| POW.PR.E | Power Corp Part Pr | 31.25 | 31.25 | 31.25 | 200 | -0.85 | | 2.65 | |
| POW.PR.F | Power Corp 1st Pr | 46.00 | 46.00 | 46.00 | 5,000 | 0.00 | | 0.00 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.44 | 25.35 | 25.39 | 2,675 | 0.04 | | 0.16 | |
| PPL | Pembina Pipeline Corp | 43.57 | 43.02 | 43.55 | 694,104 | 0.48 | | 1.11 | |
| PPL.DB.F | Pembina Pipeline Corp 5.75 Pct Debs F | 146.0 | 146.0 | 146.0 | 18,000 | 0.0 | | 0.00 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.64 | 25.43 | 25.45 | 6,500 | -0.09 | | 0.35 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 22.22 | 21.92 | 22.22 | 361 | 0.11 | | 0.50 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 22.52 | 22.45 | 22.51 | 1,600 | -0.16 | | 0.71 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 24.65 | 24.48 | 24.48 | 9,600 | -0.19 | | 0.77 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.00 | 23.85 | 23.95 | 6,000 | -0.20 | | 0.83 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.32 | 25.20 | 25.20 | 3,200 | -0.06 | | 0.24 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Ser 11 | 26.01 | 25.95 | 25.96 | 2,513 | -0.04 | | 0.15 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 25.97 | 25.96 | 25.96 | 1,038 | -0.05 | | 0.19 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 23.50 | 23.29 | 23.35 | 3,150 | -0.23 | | 0.98 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 24.45 | 24.42 | 24.43 | 600 | 0.03 | | 0.12 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 25.24 | 25.11 | 25.11 | 2,881 | -0.20 | | 0.79 | |
| PPR | Prairie Provident Resources Inc | 0.4000 | 0.3900 | 0.4000 | 79,901 | 0.0100 | | 2.56 | |
| PPS | Powershares CDN Pref Share ETF | 16.57 | 16.55 | 16.55 | 4,531 | -0.01 | | 0.06 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.52 | 10.48 | 10.52 | 5,375 | 0.00 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 18.96 | 18.96 | 18.96 | 4,500 | 0.11 | | 0.58 | |
| PRF.UN | Pinebridge Inv Grade Pref Sec Fund Units | 23.85 | 23.85 | 23.85 | 100 | -0.05 | | 0.21 | |
| PRM | Big Pharma Split Corp | 13.82 | 13.82 | 13.82 | 150 | -0.05 | | 0.36 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.40 | 10.40 | 10.40 | 100 | 0.09 | | 0.87 | |
| PRN | Profound Medical Corp | 0.8300 | 0.7800 | 0.8200 | 30,088 | 0.0400 | | 5.13 | |
| PRP | Purpose Conservative Income Fund ETF | 20.01 | 20.01 | 20.01 | 100 | 0.00 | | 0.00 | |
| PRQ | Petrus Resources Ltd | 0.9500 | 0.9200 | 0.9200 | 10,657 | 0.0200 | | 2.22 | |
| PRU | Perseus Mining Limited | 0.3300 | 0.3200 | 0.3200 | 4,000 | 0.0000 | | 0.00 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.04 | 50.04 | 4,518 | -0.01 | | 0.02 | |
| PSB | Pwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF | 17.83 | 17.82 | 17.82 | 9,833 | -0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 2.360 | 2.340 | 2.350 | 22,344 | 0.010 | | 0.43 | |
| PSI | Pason Systems Inc | 20.00 | 19.71 | 19.84 | 100,490 | -0.04 | | 0.20 | |
| PSK | Prairiesky Royalty Ltd | 23.47 | 23.09 | 23.43 | 735,412 | 0.38 | | 1.65 | |
| PSLV | Sprott Physical Silver Trust CAD | 6.690 | 6.640 | 6.650 | 9,459 | -0.020 | | 0.30 | |
| PSLV.U | Sprott Physical Silver Trust USD | 5.130 | 5.130 | 5.130 | 300 | -0.030 | | 0.58 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 1,909 | 0.0 | | 0.01 | |
| PSY | Pwrshr Glb Sharehldr Yield ETF | 24.66 | 24.66 | 24.66 | 100 | 0.00 | | 0.00 | |
| PTB | Powershares Tactical Bond ETF | 18.27 | 18.27 | 18.27 | 1,635 | -0.08 | | 0.44 | |
| PTG | Pivot Technology Solutions Inc | 1.500 | 1.460 | 1.500 | 72,371 | 0.020 | | 1.35 | |
| PTM | Platinum Group Metals Ltd | 0.2200 | 0.2100 | 0.2100 | 436,618 | 0.0100 | | 5.00 | |
| PTM.WT.U | Platinum Group Metals Ltd Wts | 0.0200 | 0.0100 | 0.0200 | 873,100 | 0.0100 | | 100.00 | |
| PTS | Points International Ltd | 17.00 | 16.68 | 16.73 | 800 | -0.67 | | 3.85 | |
| PUD | Purpose US Dividend Fund ETF | 23.81 | 23.81 | 23.81 | 100 | -0.05 | | 0.21 | |
| PUD.B | Purpose US Dividend Fund ETF Nc Hedged | 27.58 | 27.55 | 27.58 | 300 | -0.03 | | 0.11 | |
| PVG | Pretium Resources Inc | 10.54 | 10.18 | 10.51 | 421,197 | 0.14 | | 1.35 | |
| PVS.PR.B | Partners Value Split Corp Pref Ser 3 | 25.08 | 25.06 | 25.08 | 696 | 0.01 | | 0.04 | |
| PVS.PR.D | Partners Value Split Corp Pref Ser 6 | 25.75 | 25.56 | 25.56 | 700 | -0.01 | | 0.04 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 25.84 | 25.84 | 25.84 | 100 | 0.00 | | 0.00 | |
| PVS.PR.F | Partners Value Split Corp Pref Ser 8 | 25.45 | 25.42 | 25.42 | 6,100 | -0.03 | | 0.12 | |
| PWF | Power Financial Corp | 29.91 | 29.69 | 29.86 | 368,834 | 0.14 | | 0.47 | |
| PWF.PR.A | Power Fin Ser A Pr | 21.50 | 21.50 | 21.50 | 600 | 0.07 | | 0.33 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.09 | 25.09 | 25.09 | 500 | 0.02 | | 0.08 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 24.11 | 23.97 | 24.11 | 2,710 | 0.11 | | 0.46 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.62 | 25.60 | 25.60 | 200 | -0.07 | | 0.27 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.55 | 25.51 | 25.54 | 4,365 | 0.01 | | 0.04 | |
| PWF.PR.I | Power Financial Corp 6% Series I | 25.77 | 25.72 | 25.77 | 2,700 | 0.02 | | 0.08 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.51 | 22.45 | 22.49 | 3,200 | -0.01 | | 0.04 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.31 | 23.25 | 23.25 | 590 | 0.04 | | 0.17 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.71 | 25.71 | 25.71 | 189 | 0.04 | | 0.16 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.67 | 19.51 | 19.60 | 3,170 | -0.02 | | 0.10 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 21.75 | 21.75 | 21.75 | 2,000 | 0.05 | | 0.23 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 25.33 | 25.28 | 25.28 | 800 | 0.03 | | 0.12 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.09 | 22.00 | 22.00 | 2,700 | -0.09 | | 0.41 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.40 | 24.34 | 24.38 | 1,100 | -0.04 | | 0.16 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.78 | 23.73 | 23.73 | 1,788 | -0.02 | | 0.08 | |
| PXC | Powershr FTSE RAFI CAD ETF | 27.39 | 27.23 | 27.39 | 3,900 | 0.16 | | 0.59 | |
| PXG | Pwrshr FTSE RAFI Global Plus Fdamntl ETF | 23.83 | 23.83 | 23.83 | 200 | 0.10 | | 0.42 | |
| PXG.U | Powershares Global Plus Fdamntl ETF USD | 18.25 | 18.25 | 18.25 | 4,000 | -0.01 | | 0.05 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 27.04 | 27.04 | 27.04 | 1,720 | 0.02 | | 0.07 | |
| PXT | Parex Resources Inc | 21.30 | 20.60 | 21.14 | 361,059 | 0.44 | | 2.13 | |
| PXU.F | Powershares FTSE RAFI US Fund ETF | 40.84 | 40.84 | 40.84 | 125 | 0.00 | | 0.00 | |
| PXX | Blackpearl Resources Inc | 1.210 | 1.190 | 1.200 | 120,125 | 0.040 | | 3.45 | |
| PYF | Purpose Premium Yield Fund ETF | 19.17 | 19.15 | 19.17 | 5,195 | -0.02 | | 0.10 | |
| PZA | Pizza Pizza Royalty Corp | 9.780 | 9.640 | 9.700 | 40,598 | -0.080 | | 0.82 | |
| PZC | Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF | 19.91 | 19.91 | 19.91 | 100 | 0.09 | | 0.45 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 27.26 | 27.26 | 27.26 | 100 | -0.18 | | 0.66 | |
| PZW.F | Powershares FTSE RAFI Glb Sml Mid Fndmtl | 20.27 | 20.27 | 20.27 | 100 | 0.39 | | 1.96 | |