| PAAS | Pan American Silver Corp | 52.95 | 50.44 | 52.42 | 1.2M | 3.57 | | 7.31 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.66 | 25.64 | 25.64 | 7.4K | 0.15 | | 0.59 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.52 | 24.52 | 24.52 | 4.1K | 0.06 | | 0.25 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.89 | 27.87 | 27.89 | 9.8K | 0.28 | | 1.01 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.99 | 18.96 | 18.99 | 1.3K | 0.15 | | 0.80 | |
| 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 | 18.99 | 18.98 | 18.98 | 350 | -0.01 | | 0.05 | |
| PAYS | Global X Short-Term Government Bond | 19.08 | 19.08 | 19.08 | 100 | 0.00 | | 0.00 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.62 | 16.62 | 16.62 | 1.2K | -0.02 | | 0.12 | |
| PBH | Premium Brands Holdings Corp | 92.24 | 88.40 | 88.89 | 253.6K | -4.15 | | 4.46 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.6 | 100.6 | 100.6 | 252.0K | 0.4 | | 0.40 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.8 | 102.3 | 102.8 | 51.0K | -0.1 | | 0.11 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 105.7 | 105.0 | 105.7 | 65.0K | 0.6 | | 0.57 | |
| PBI | Purpose Best Ideas Fund ETF | 52.02 | 51.97 | 51.97 | 200 | 0.91 | | 1.78 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 69.06 | 68.81 | 68.91 | 400 | 0.44 | | 0.64 | |
| PBL | Pollard Banknote Ltd | 20.15 | 19.84 | 20.10 | 3.4K | 0.34 | | 1.72 | |
| PBY.UN | Canso Credit Income Fund Units | 16.05 | 16.01 | 16.01 | 7.2K | -0.03 | | 0.19 | |
| 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 | 18.62 | 18.62 | 18.62 | 1.2K | -0.04 | | 0.21 | |
| PD | Precision Drilling Corp | 82.85 | 81.15 | 82.44 | 46.7K | 1.09 | | 1.34 | |
| PDC | Invesco CDN Div Idx ETF | 40.13 | 39.91 | 40.13 | 3.1K | 0.25 | | 0.63 | |
| PDF | Purpose Core Dividend Fund ETF | 37.27 | 37.05 | 37.27 | 6.0K | 0.25 | | 0.68 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.450 | 9.390 | 9.430 | 13.2K | 0.070 | | 0.75 | |
| PDN | Paladin Energy Ltd | 7.780 | 7.450 | 7.630 | 116.3K | 0.530 | | 7.46 | |
| PDV | Prime Dividend Corp Cl A | 10.60 | 10.60 | 10.60 | 300 | 0.26 | | 2.51 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.08 | 11.08 | 11.08 | 1.0K | -0.02 | | 0.18 | |
| PET | Pet Valu Holdings Ltd | 28.05 | 27.33 | 27.54 | 181.4K | -0.34 | | 1.22 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 21.21 | 20.72 | 21.13 | 1.05M | 0.48 | | 2.32 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.33 | 12.23 | 12.23 | 16.2K | 0.03 | | 0.25 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 25.06 | 25.02 | 25.04 | 19.6K | 0.28 | | 1.13 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.83 | 10.82 | 10.83 | 8.4K | -0.02 | | 0.18 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.690 | 9.690 | 9.690 | 2.2K | -0.010 | | 0.10 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 17.98 | 17.96 | 17.98 | 600 | 0.03 | | 0.17 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.24 | 10.22 | 10.23 | 20.3K | -0.02 | | 0.20 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.920 | 9.900 | 9.900 | 11.6K | -0.030 | | 0.30 | |
| PFIN | Picton Income Fund ETF | 10.000 | 10.000 | 10.000 | 1.0K | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.47 | 19.48 | 27.6K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.54 | 20.44 | 20.44 | 16.9K | 0.11 | | 0.54 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.16 | 16.05 | 16.08 | 28.4K | 0.01 | | 0.06 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.93 | 14.88 | 14.92 | 20.1K | 0.03 | | 0.20 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.440 | 7.420 | 7.420 | 7.0K | -0.020 | | 0.27 | |
| PGIC | Premium Global Income Split Corp | 6.420 | 6.290 | 6.330 | 25.6K | 0.030 | | 0.48 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.56 | 10.52 | 10.53 | 5.8K | -0.02 | | 0.19 | |
| 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 | 45.44 | 45.44 | 45.44 | 100 | -0.39 | | 0.85 | |
| 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 | 7.100 | 7.110 | 124.6K | 0.020 | | 0.28 | |
| PHYS | Sprott Physical Gold Trust CAD | 43.88 | 43.40 | 43.85 | 134.5K | 1.16 | | 2.72 | |
| PHYS.U | Sprott Physical Gold Trust USD | 31.28 | 31.05 | 31.26 | 2.6K | 0.84 | | 2.76 | |
| PIC.A | Premium Income A | 8.200 | 8.040 | 8.160 | 74.4K | 0.120 | | 1.49 | |
| PIC.PR.A | Premium Income Pr | 16.59 | 16.50 | 16.59 | 5.3K | 0.12 | | 0.73 | |
| PID | Purpose Intl Dividend Fund ETF | 29.27 | 28.95 | 29.23 | 4.4K | 0.26 | | 0.90 | |
| PIF | Polaris Infrastructure Inc | 12.63 | 12.47 | 12.47 | 59.5K | -0.20 | | 1.58 | |
| PIN | Purpose Monthly Income Fund ETF | 18.78 | 18.78 | 18.78 | 100 | 0.09 | | 0.48 | |
| PINC | Purpose Multi Asset Income Fund | 20.05 | 20.03 | 20.05 | 500 | 0.10 | | 0.50 | |
| PKI | Parkland Fuel Corp | 40.29 | 39.27 | 39.84 | 1.33M | -0.14 | | 0.35 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.93 | 18.86 | 18.87 | 1.3K | -0.05 | | 0.26 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 29.59 | 28.09 | 29.46 | 140.1K | 2.43 | | 8.99 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.84 | 26.83 | 26.83 | 600 | 0.09 | | 0.34 | |
| PLZ.UN | Plaza Retail REIT | 4.040 | 3.980 | 3.980 | 111.9K | -0.030 | | 0.75 | |
| PME | Sentry Select Primary Metals Corp | 3.840 | 3.800 | 3.840 | 4.3K | 0.060 | | 1.59 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.160 | 9.100 | 9.100 | 65.7K | -0.010 | | 0.11 | |
| PMET | Patriot Battery Metals Inc | 3.650 | 3.290 | 3.620 | 274.0K | 0.430 | | 13.48 | |
| PMIF | Pimco Monthly Income Fund | 18.48 | 18.43 | 18.44 | 108.0K | -0.01 | | 0.05 | |
| PMIF.U | Pimco Monthly Income Fund | 20.06 | 19.96 | 20.06 | 1.1K | 0.00 | | 0.00 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.64 | 26.51 | 26.61 | 1.4K | -0.23 | | 0.86 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.89 | 18.88 | 18.88 | 1.3K | -0.02 | | 0.11 | |
| PMZ.UN | Primaris REIT | 15.46 | 15.19 | 15.19 | 146.5K | -0.20 | | 1.30 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.020 | 1.020 | 1.020 | 100 | -0.060 | | 5.56 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.0000 | 1.0000 | 1.0000 | 400 | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.8500 | 0.8100 | 0.8300 | 236.2K | -0.0200 | | 2.35 | |
| PNP | Pinetree Capital Ltd | 12.00 | 11.41 | 12.00 | 3.9K | 1.12 | | 10.29 | |
| POU | Paramount Resources Ltd | 23.64 | 23.01 | 23.47 | 426.6K | 0.55 | | 2.40 | |
| POW | Power Corp of Canada Sv | 68.02 | 67.13 | 67.99 | 1.98M | 0.85 | | 1.27 | |
| POW.PR.A | Power Corp A Pr | 25.76 | 25.47 | 25.68 | 5.5K | 0.06 | | 0.23 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.80 | 24.75 | 24.80 | 3.5K | -0.02 | | 0.08 | |
| POW.PR.C | Power Corp of Canada 5.80% | 26.11 | 25.90 | 25.95 | 3.7K | -0.06 | | 0.23 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.40 | 23.39 | 23.39 | 2.6K | -0.06 | | 0.26 | |
| POW.PR.E | Power Corp Part Pr | 65.67 | 65.67 | 65.67 | 100 | 0.78 | | 1.20 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.70 | 25.52 | 25.70 | 7.4K | 0.25 | | 0.98 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 26.10 | 26.10 | 26.10 | 2.0K | 0.05 | | 0.19 | |
| PPL | Pembina Pipeline Corp | 52.81 | 51.98 | 52.57 | 2.17M | 0.53 | | 1.02 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.84 | 25.56 | 25.84 | 2.3K | 0.40 | | 1.57 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.86 | 25.86 | 25.86 | 1.4K | 0.13 | | 0.51 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.00 | 24.98 | 25.00 | 1.5K | 0.00 | | 0.00 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.77 | 24.77 | 24.77 | 900 | 0.26 | | 1.06 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.66 | 25.50 | 25.60 | 7.0K | 0.09 | | 0.35 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.10 | 25.00 | 25.10 | 9.1K | 0.20 | | 0.80 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 24.97 | 24.97 | 24.97 | 50.0K | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.21 | 25.20 | 25.20 | 800 | 0.03 | | 0.12 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.70 | 25.70 | 25.70 | 2.2K | 0.15 | | 0.59 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.41 | 11.30 | 11.41 | 425.1K | 0.13 | | 1.15 | |
| PPR | Prairie Provident Resources Inc | 0.0250 | 0.0200 | 0.0250 | 45.1K | 0.0050 | | 25.00 | |
| PPTA | Perpetua Resources Corp | 33.70 | 31.94 | 32.17 | 421.8K | 0.91 | | 2.91 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.38 | 10.36 | 10.38 | 3.3K | 0.02 | | 0.19 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 32.52 | 32.26 | 32.49 | 693 | 0.34 | | 1.06 | |
| PRB | Probe Gold Inc | 3.780 | 3.670 | 3.700 | 1.32M | -0.010 | | 0.27 | |
| PREF | Quadravest Preferred Split Share ETF | 10.63 | 10.61 | 10.63 | 2.3K | 0.02 | | 0.19 | |
| PRL | Propel Holdings Inc | 22.34 | 21.45 | 22.14 | 312.5K | 0.86 | | 4.04 | |
| PRM | Big Pharma Split Corp | 12.53 | 12.30 | 12.53 | 3.8K | 0.24 | | 1.95 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.19 | 10.19 | 10.19 | 200 | -0.01 | | 0.10 | |
| PRN | Profound Medical Corp | 8.750 | 8.150 | 8.370 | 23.7K | 0.000 | | 0.00 | |
| PRP | Purpose Conservative Income Fund | 19.87 | 19.87 | 19.87 | 100 | 0.00 | | 0.00 | |
| PRQ | Petrus Resources Ltd | 1.800 | 1.740 | 1.750 | 55.7K | -0.020 | | 1.13 | |
| PRU | Perseus Mining Ltd | 4.700 | 4.520 | 4.650 | 50.7K | 0.240 | | 5.44 | |
| 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 | 6.150 | 6.070 | 6.080 | 23.4K | 0.030 | | 0.50 | |
| PRYM | Prime Mining Corp | 3.700 | 3.550 | 3.590 | 6.68M | 0.080 | | 2.28 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.03 | 50.05 | 199.0K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.25 | 18.19 | 18.21 | 1.9K | -0.04 | | 0.22 | |
| PSD | Pulse Seismic Inc | 2.880 | 2.780 | 2.800 | 68.9K | -0.010 | | 0.36 | |
| PSI | Pason Systems Inc | 12.27 | 12.07 | 12.20 | 215.4K | 0.02 | | 0.16 | |
| PSK | Prairiesky Royalty Ltd | 26.66 | 25.99 | 26.58 | 285.9K | 0.70 | | 2.70 | |
| PSLV | Sprott Physical Silver Trust CAD | 23.45 | 23.12 | 23.44 | 269.2K | 0.91 | | 4.04 | |
| PSLV.U | Sprott Physical Silver Trust USD | 16.68 | 16.62 | 16.68 | 621 | 0.69 | | 4.32 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 8.5K | 0.0 | | 0.02 | |
| PTM | Platinum Group Metals Ltd | 2.970 | 2.820 | 2.840 | 218.3K | 0.100 | | 3.65 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.32 | 25.29 | 25.32 | 12.7K | 0.01 | | 0.04 | |
| PVS.PR.J | Partners Value Split Corp | 25.25 | 25.25 | 25.25 | 2.9K | -0.03 | | 0.12 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.84 | 25.62 | 25.84 | 1.0K | 0.03 | | 0.12 | |
| PVS.PR.L | Partners Value Split Corp | 26.33 | 26.33 | 26.33 | 8.8K | 0.13 | | 0.50 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.87 | 25.80 | 25.80 | 2.2K | -0.10 | | 0.39 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.40 | 25.40 | 25.40 | 5.7K | 0.10 | | 0.40 | |
| PWF.PF.A | Power Financial Corporation | 21.35 | 21.01 | 21.35 | 1.2K | 0.05 | | 0.23 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.10 | 14.10 | 14.10 | 400 | 0.18 | | 1.29 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.00 | 24.89 | 24.99 | 6.2K | 0.00 | | 0.00 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 24.20 | 24.15 | 24.20 | 1.4K | 0.10 | | 0.41 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.70 | 25.70 | 25.70 | 100 | -0.01 | | 0.04 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.78 | 25.56 | 25.59 | 2.0K | 0.02 | | 0.08 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.95 | 22.93 | 22.95 | 4.4K | 0.03 | | 0.13 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.50 | 23.42 | 23.50 | 5.7K | 0.15 | | 0.64 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.66 | 25.65 | 25.66 | 1.8K | 0.07 | | 0.27 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.36 | 18.31 | 18.36 | 3.4K | 0.09 | | 0.49 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.12 | 18.12 | 18.12 | 800 | 0.00 | | 0.00 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.93 | 24.85 | 24.90 | 5.8K | 0.03 | | 0.12 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.42 | 22.40 | 22.41 | 4.6K | 0.09 | | 0.40 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.85 | 24.76 | 24.80 | 6.5K | 0.04 | | 0.16 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.69 | 23.38 | 23.69 | 5.5K | 0.15 | | 0.64 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.70 | 10.53 | 10.70 | 6.2K | 0.12 | | 1.13 | |
| 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 | 51.25 | 50.94 | 51.25 | 498 | 0.60 | | 1.18 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 56.07 | 56.07 | 56.07 | 151 | 0.74 | | 1.34 | |
| PXT | Parex Resources Inc | 18.71 | 18.46 | 18.55 | 481.1K | 0.10 | | 0.54 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 70.59 | 70.24 | 70.59 | 357 | 0.77 | | 1.10 | |
| PYF | Purpose Premium Yield Fund ETF | 17.06 | 16.99 | 17.00 | 16.0K | -0.03 | | 0.18 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.46 | 20.46 | 20.46 | 300 | -0.01 | | 0.05 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.04 | 19.04 | 19.04 | 100 | 0.13 | | 0.69 | |
| PYR | Pyrogenesis Canada Inc | 0.2150 | 0.1950 | 0.2100 | 300.5K | 0.0050 | | 2.44 | |
| PZA | Pizza Pizza Royalty Corp | 14.94 | 14.42 | 14.42 | 49.4K | 0.10 | | 0.70 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.61 | 41.56 | 41.56 | 300 | 0.37 | | 0.90 | |
| 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 | 146 | 0.00 | | 0.00 | |