| PAAS | Pan American Silver Corp | 77.25 | 73.27 | 76.46 | 820.2K | -2.54 | | 3.22 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.39 | 26.36 | 26.36 | 8.2K | -0.06 | | 0.23 | |
| PACF | Purpose Actv Conservative Fund ETF | 25.13 | 25.12 | 25.13 | 3.3K | 0.04 | | 0.16 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.91 | 28.76 | 28.87 | 33.4K | -0.01 | | 0.03 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 19.53 | 19.01 | 19.41 | 79.7K | -0.40 | | 2.02 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.27 | 18.27 | 18.27 | 100 | 0.03 | | 0.16 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.98 | 17.98 | 17.98 | 299 | 0.15 | | 0.84 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.68 | 18.68 | 18.68 | 2.2K | 0.07 | | 0.38 | |
| PAYS | Global X Short-Term Government Bond | 18.92 | 18.91 | 18.92 | 3.7K | 0.02 | | 0.11 | |
| PBAL | | 20.05 | 20.05 | 20.05 | 1.1K | 0.06 | | 0.30 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.58 | 16.58 | 16.58 | 300 | 0.03 | | 0.18 | |
| PBH | Premium Brands Holdings Corp | 104.7 | 103.5 | 104.6 | 117.3K | 0.2 | | 0.21 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.20 | 100.00 | 100.00 | 81.0K | -0.20 | | 0.20 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.5 | 101.2 | 101.5 | 87.0K | 0.3 | | 0.25 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.4 | 106.4 | 106.4 | 32.0K | -0.6 | | 0.58 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 104.3 | 104.3 | 104.3 | 31.0K | 1.0 | | 0.97 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 48.09 | 48.09 | 48.09 | 100 | -0.36 | | 0.74 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.52 | 66.52 | 66.52 | 100 | -0.88 | | 1.31 | |
| PBL | Pollard Banknote Ltd | 19.50 | 19.13 | 19.13 | 11.0K | -0.32 | | 1.65 | |
| PBY.UN | Canso Credit Income Fund Units | 15.85 | 15.85 | 15.85 | 200 | -0.20 | | 1.25 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.83 | 17.83 | 17.83 | 151 | -0.03 | | 0.17 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.57 | 18.55 | 18.55 | 3.9K | 0.03 | | 0.16 | |
| PD | Precision Drilling Corp | 122.0 | 117.3 | 118.9 | 137.9K | -0.2 | | 0.14 | |
| PDC | Invesco CDN Div Idx ETF | 44.24 | 43.99 | 44.14 | 3.7K | -0.05 | | 0.11 | |
| PDF | Purpose Core Dividend Fund ETF | 40.80 | 40.63 | 40.73 | 813 | -0.06 | | 0.15 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.580 | 9.510 | 9.570 | 19.2K | 0.020 | | 0.21 | |
| PDN | Paladin Energy Ltd | 11.69 | 11.37 | 11.60 | 125.0K | 0.18 | | 1.58 | |
| PDV | Prime Dividend Corp Cl A | 11.89 | 11.89 | 11.89 | 100 | -0.01 | | 0.08 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.50 | 11.30 | 11.50 | 2.2K | 0.40 | | 3.60 | |
| PEP | PepsiCo Inc. Canadian Depositary Receipt | 24.98 | 24.12 | 24.29 | 24.0K | -0.76 | | 3.03 | |
| PET | Pet Valu Holdings Ltd | 29.19 | 28.57 | 29.03 | 196.6K | 0.61 | | 2.15 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 26.25 | 25.47 | 26.21 | 908.9K | 0.16 | | 0.61 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.29 | 12.27 | 12.29 | 10.5K | 0.05 | | 0.41 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.83 | 26.79 | 26.79 | 8.3K | -0.21 | | 0.78 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.75 | 10.75 | 10.75 | 6.0K | 0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.580 | 9.560 | 9.560 | 9.5K | -0.010 | | 0.10 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.58 | 12.29 | 12.35 | 47.2K | -0.10 | | 0.80 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.23 | 10.20 | 10.22 | 24.5K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.790 | 9.790 | 9.790 | 1.1K | 0.020 | | 0.20 | |
| PFIN | Picton Income Fund ETF | 9.960 | 9.960 | 9.960 | 3.2K | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.51 | 19.48 | 19.51 | 7.8K | 0.03 | | 0.15 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.54 | 21.35 | 21.42 | 8.5K | -0.13 | | 0.60 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.13 | 16.05 | 16.12 | 21.8K | 0.02 | | 0.12 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.72 | 15.72 | 15.72 | 100 | 0.12 | | 0.77 | |
| PG | Premier Gold Mines Ltd | 26.82 | 26.52 | 26.55 | 9.2K | -0.14 | | 0.52 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.410 | 7.320 | 7.390 | 62.4K | 0.000 | | 0.00 | |
| PGIC | Premium Global Income Split Corp | 6.620 | 6.490 | 6.600 | 26.6K | 0.000 | | 0.00 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.80 | 10.70 | 10.80 | 12.2K | 0.00 | | 0.00 | |
| 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 | 44.73 | 44.69 | 44.69 | 4.1K | 0.10 | | 0.22 | |
| 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 | 21.98 | 21.90 | 21.98 | 4.3K | -0.01 | | 0.05 | |
| PHX | Phx Energy Services Corp | 8.990 | 8.720 | 8.890 | 104.1K | -0.030 | | 0.34 | |
| PHYS | Sprott Physical Gold Trust CAD | 50.40 | 49.67 | 50.07 | 265.9K | -1.45 | | 2.81 | |
| PHYS.U | Sprott Physical Gold Trust USD | 37.16 | 36.40 | 36.71 | 9.0K | -1.06 | | 2.81 | |
| PIC.A | Premium Income A | 9.140 | 9.020 | 9.130 | 23.7K | 0.000 | | 0.00 | |
| PIC.PR.A | Premium Income Pr | 16.41 | 16.34 | 16.41 | 10.0K | 0.02 | | 0.12 | |
| PID | Purpose Intl Dividend Fund ETF | 32.54 | 32.29 | 32.54 | 8.4K | 0.14 | | 0.43 | |
| PIF | Polaris Infrastructure Inc | 12.35 | 12.11 | 12.21 | 32.7K | -0.17 | | 1.37 | |
| PIN | Purpose Monthly Income Fund ETF | 19.90 | 19.90 | 19.90 | 112 | -0.02 | | 0.10 | |
| PINC | Purpose Multi Asset Income Fund | 20.81 | 20.71 | 20.81 | 1.4K | 0.21 | | 1.02 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.98 | 18.96 | 18.97 | 10.7K | -0.01 | | 0.05 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 17.66 | 16.74 | 17.52 | 89.1K | 0.31 | | 1.80 | |
| PLTR | Palantir CDR [Cad Hedged] | 10.27 | 9.76 | 10.21 | 253.9K | 0.14 | | 1.39 | |
| PLZ.UN | Plaza Retail REIT | 4.290 | 4.240 | 4.290 | 38.1K | 0.060 | | 1.42 | |
| PME | Sentry Select Primary Metals Corp | 5.610 | 5.310 | 5.550 | 11.5K | -0.090 | | 1.60 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.200 | 9.150 | 9.170 | 14.1K | -0.030 | | 0.33 | |
| PMET | Patriot Battery Metals Inc | 5.460 | 5.210 | 5.360 | 302.5K | -0.160 | | 2.90 | |
| PMIF | Pimco Monthly Income Fund | 18.52 | 18.50 | 18.52 | 162.9K | 0.03 | | 0.16 | |
| PMIF.U | Pimco Monthly Income Fund | 20.20 | 20.18 | 20.20 | 1.5K | 0.01 | | 0.05 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.22 | 27.09 | 27.09 | 1.2K | -0.14 | | 0.51 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.77 | 18.77 | 18.77 | 1.3K | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 17.61 | 17.39 | 17.50 | 317.4K | 0.20 | | 1.16 | |
| 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 | 0.7000 | 0.6800 | 0.6900 | 198.5K | -0.0200 | | 2.82 | |
| PNP | Pinetree Capital Ltd | 9.600 | 9.270 | 9.270 | 2.5K | -0.100 | | 1.07 | |
| POU | Paramount Resources Ltd | 25.50 | 24.61 | 25.47 | 231.0K | 0.16 | | 0.63 | |
| POW | Power Corp of Canada Sv | 65.27 | 64.45 | 65.26 | 2.12M | 0.60 | | 0.93 | |
| POW.PR.A | Power Corp A Pr | 24.77 | 24.70 | 24.73 | 3.8K | -0.05 | | 0.20 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.93 | 23.93 | 23.93 | 300 | -0.07 | | 0.29 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.80 | 25.80 | 25.80 | 100 | -0.05 | | 0.19 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.39 | 23.26 | 23.26 | 700 | 0.30 | | 1.31 | |
| POW.PR.E | Power Corp Part Pr | 64.75 | 64.75 | 64.75 | 160 | -0.25 | | 0.38 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.90 | 24.79 | 24.79 | 900 | -0.11 | | 0.44 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.30 | 25.16 | 25.25 | 6.8K | 0.00 | | 0.00 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.15 | 25.11 | 25.15 | 2.0K | 0.05 | | 0.20 | |
| PPL | Pembina Pipeline Corp | 60.23 | 58.78 | 59.41 | 2.35M | -1.02 | | 1.69 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.94 | 25.90 | 25.94 | 4.5K | 0.09 | | 0.35 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.96 | 25.91 | 25.96 | 6.7K | 0.01 | | 0.04 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.00 | 24.94 | 24.94 | 4.4K | 0.03 | | 0.12 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.70 | 24.70 | 24.70 | 1.0K | 0.09 | | 0.37 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.81 | 25.75 | 25.75 | 2.6K | -0.05 | | 0.19 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.46 | 25.40 | 25.40 | 2.0K | -0.07 | | 0.27 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.58 | 25.55 | 25.55 | 4.5K | -0.05 | | 0.20 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.56 | 25.55 | 25.55 | 200 | 0.08 | | 0.31 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.12 | 12.79 | 12.91 | 249.0K | -0.22 | | 1.68 | |
| PPR | Prairie Provident Resources Inc | 0.3800 | 0.3800 | 0.3800 | 810 | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 38.85 | 35.84 | 38.34 | 201.6K | -1.04 | | 2.64 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.42 | 10.38 | 10.38 | 5.7K | -0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 36.49 | 36.26 | 36.47 | 3.1K | -0.31 | | 0.84 | |
| 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 | 3.9K | -0.02 | | 0.19 | |
| PRL | Propel Holdings Inc | 25.45 | 24.44 | 24.48 | 180.2K | -0.54 | | 2.16 | |
| PRM | Big Pharma Split Corp | 15.07 | 14.94 | 14.95 | 2.9K | -0.12 | | 0.80 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.25 | 10.25 | 10.25 | 600 | -0.02 | | 0.19 | |
| PRN | Profound Medical Corp | 9.320 | 8.750 | 9.130 | 4.3K | 0.230 | | 2.58 | |
| PRQ | Petrus Resources Ltd | 1.850 | 1.770 | 1.800 | 64.6K | -0.030 | | 1.64 | |
| PRU | Perseus Mining Ltd | 5.500 | 5.200 | 5.330 | 65.0K | -0.270 | | 4.82 | |
| 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 | 6.490 | 6.350 | 6.440 | 45.8K | -0.010 | | 0.16 | |
| PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.06 | 160.4K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.28 | 18.23 | 18.28 | 19.6K | 0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 3.890 | 3.700 | 3.800 | 33.3K | -0.030 | | 0.78 | |
| PSI | Pason Systems Inc | 12.80 | 12.56 | 12.80 | 147.4K | 0.15 | | 1.19 | |
| PSK | Prairiesky Royalty Ltd | 30.29 | 29.61 | 29.85 | 575.1K | 0.03 | | 0.10 | |
| PSLV | Sprott Physical Silver Trust CAD | 33.15 | 32.01 | 32.75 | 629.1K | -1.32 | | 3.87 | |
| PSLV.U | Sprott Physical Silver Trust USD | 24.23 | 23.40 | 24.05 | 8.2K | -0.89 | | 3.57 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 10.1K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 3.020 | 2.840 | 3.010 | 157.7K | -0.090 | | 2.90 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.30 | 25.30 | 25.30 | 300 | 0.00 | | 0.00 | |
| PVS.PR.J | Partners Value Split Corp | 25.46 | 25.17 | 25.17 | 7.4K | -0.03 | | 0.12 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.23 | 25.23 | 25.23 | 300 | 0.03 | | 0.12 | |
| PVS.PR.L | Partners Value Split Corp | 26.14 | 26.01 | 26.10 | 4.9K | 0.15 | | 0.58 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.89 | 25.70 | 25.82 | 9.6K | 0.12 | | 0.47 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.31 | 25.31 | 25.31 | 485 | 0.00 | | 0.00 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.00 | 24.99 | 25.00 | 2.6K | 0.07 | | 0.28 | |
| PWF.PF.A | Power Financial Corporation | 20.24 | 20.16 | 20.24 | 2.5K | 0.08 | | 0.40 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.30 | 14.14 | 14.14 | 800 | -0.07 | | 0.49 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.42 | 24.38 | 24.42 | 1.2K | 0.07 | | 0.29 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.35 | 23.30 | 23.33 | 48.5K | -0.04 | | 0.17 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.25 | 25.22 | 25.22 | 300 | 0.00 | | 0.00 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.10 | 25.06 | 25.10 | 3.7K | -0.02 | | 0.08 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.18 | 22.18 | 22.18 | 700 | 0.06 | | 0.27 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.79 | 22.75 | 22.79 | 900 | 0.03 | | 0.13 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.10 | 25.10 | 25.10 | 600 | -0.06 | | 0.24 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.74 | 19.72 | 19.74 | 6.0K | 0.03 | | 0.15 | |
| 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 | 24.49 | 24.36 | 24.49 | 1.4K | 0.04 | | 0.16 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.91 | 21.87 | 21.91 | 1.7K | -0.01 | | 0.05 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.85 | 24.83 | 24.83 | 1.7K | -0.02 | | 0.08 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.00 | 22.90 | 23.00 | 6.6K | 0.00 | | 0.00 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 13.13 | 12.74 | 12.87 | 13.4K | 0.21 | | 1.66 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.34 | 10.25 | 10.25 | 8.2K | -0.01 | | 0.10 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 57.57 | 57.25 | 57.57 | 2.1K | -0.22 | | 0.38 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.63 | 58.60 | 58.63 | 1.4K | -0.05 | | 0.09 | |
| 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 | 20.76 | 19.86 | 20.39 | 697.9K | -0.17 | | 0.83 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 75.41 | 75.38 | 75.41 | 1.4K | -0.15 | | 0.20 | |
| PYF | Purpose Premium Yield Fund ETF | 16.62 | 16.57 | 16.61 | 39.0K | 0.00 | | 0.00 | |
| 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 | 18.41 | 18.41 | 18.41 | 500 | 0.08 | | 0.44 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.000 | 2.930 | 2.960 | 240.5K | 0.040 | | 1.37 | |
| PYR | Pyrogenesis Canada Inc | 0.3650 | 0.3400 | 0.3500 | 287.9K | 0.0100 | | 2.94 | |
| PZA | Pizza Pizza Royalty Corp | 16.35 | 16.20 | 16.35 | 17.4K | 0.12 | | 0.74 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 44.33 | 44.33 | 44.33 | 102 | -0.25 | | 0.56 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.28 | 31.28 | 31.28 | 100 | -0.02 | | 0.06 | |