| PAAS | Pan American Silver Corp | 67.47 | 60.81 | 67.05 | 1.66M | 6.68 | | 11.07 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.72 | 25.68 | 25.68 | 19.7K | -0.03 | | 0.12 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.59 | 24.56 | 24.59 | 5.1K | 0.00 | | 0.00 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.98 | 27.95 | 27.98 | 8.5K | 0.03 | | 0.11 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.00 | 18.95 | 18.97 | 1.1K | 0.05 | | 0.26 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.37 | 18.33 | 18.37 | 400 | 0.01 | | 0.05 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.63 | 18.63 | 18.63 | 100 | -0.02 | | 0.11 | |
| PAYS | Global X Short-Term Government Bond | 18.96 | 18.95 | 18.95 | 7.1K | 0.01 | | 0.05 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.53 | 16.50 | 16.50 | 1.1K | -0.07 | | 0.42 | |
| PBH | Premium Brands Holdings Corp | 103.0 | 99.2 | 102.8 | 141.1K | 3.2 | | 3.17 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.6 | 100.5 | 100.6 | 23.0K | 0.0 | | 0.03 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.8 | 101.5 | 101.5 | 172.0K | 0.0 | | 0.01 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 109.5 | 106.0 | 109.5 | 104.0K | 3.0 | | 2.82 | |
| PBI | Purpose Best Ideas Fund ETF | 52.28 | 52.28 | 52.28 | 100 | 0.24 | | 0.46 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 68.15 | 68.15 | 68.15 | 100 | -0.59 | | 0.86 | |
| PBL | Pollard Banknote Ltd | 19.09 | 18.65 | 18.65 | 7.0K | -0.30 | | 1.58 | |
| PBY.UN | Canso Credit Income Fund Units | 15.79 | 15.79 | 15.79 | 100 | 0.08 | | 0.51 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.30 | 18.29 | 18.30 | 24.7K | -0.01 | | 0.05 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.65 | 18.59 | 18.65 | 11.0K | 0.05 | | 0.27 | |
| PD | Precision Drilling Corp | 96.61 | 94.80 | 96.51 | 75.0K | 2.18 | | 2.31 | |
| PDC | Invesco CDN Div Idx ETF | 40.58 | 40.40 | 40.45 | 5.1K | -0.01 | | 0.02 | |
| PDF | Purpose Core Dividend Fund ETF | 38.03 | 37.85 | 37.85 | 3.2K | -0.06 | | 0.16 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.460 | 9.420 | 9.430 | 15.1K | -0.010 | | 0.11 | |
| PDN | Paladin Energy Ltd | 7.870 | 7.600 | 7.840 | 29.4K | 0.210 | | 2.75 | |
| PDV | Prime Dividend Corp Cl A | 11.51 | 11.21 | 11.51 | 400 | 0.46 | | 4.16 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.99 | 10.99 | 10.99 | 100 | 0.18 | | 1.67 | |
| PET | Pet Valu Holdings Ltd | 28.82 | 28.37 | 28.70 | 80.2K | 0.24 | | 0.84 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 22.91 | 22.33 | 22.43 | 738.1K | -0.52 | | 2.27 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.30 | 12.26 | 12.30 | 3.5K | 0.01 | | 0.08 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 25.96 | 25.80 | 25.80 | 650 | 0.03 | | 0.12 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.70 | 10.70 | 10.70 | 2.7K | 0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.690 | 9.690 | 9.690 | 2.1K | 0.010 | | 0.10 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 18.00 | 17.50 | 17.50 | 1.5K | -0.10 | | 0.57 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.21 | 10.20 | 10.21 | 42.2K | 0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.870 | 9.870 | 9.870 | 1.5K | 0.000 | | 0.00 | |
| PFIN | Picton Income Fund ETF | 10.000 | 10.000 | 10.000 | 1.2K | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.51 | 19.48 | 19.48 | 86.2K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.96 | 20.62 | 20.84 | 1.3K | 0.02 | | 0.10 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.17 | 16.13 | 16.15 | 13.7K | -0.01 | | 0.06 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.97 | 14.89 | 14.97 | 500 | -0.08 | | 0.53 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.410 | 7.370 | 7.380 | 32.3K | -0.020 | | 0.27 | |
| PGIC | Premium Global Income Split Corp | 6.360 | 6.270 | 6.360 | 16.9K | 0.080 | | 1.27 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.45 | 10.41 | 10.41 | 600 | -0.06 | | 0.57 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 40.20 | 40.20 | 40.20 | 100 | -0.30 | | 0.74 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.91 | 45.91 | 45.91 | 100 | -0.28 | | 0.61 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.03 | 19.03 | 19.03 | 327 | -0.26 | | 1.35 | |
| PHX | Phx Energy Services Corp | 8.020 | 7.690 | 7.910 | 228.9K | 0.150 | | 1.93 | |
| PHYS | Sprott Physical Gold Trust CAD | 44.61 | 44.31 | 44.52 | 135.1K | 0.18 | | 0.41 | |
| PHYS.U | Sprott Physical Gold Trust USD | 32.07 | 32.05 | 32.06 | 1.0K | 0.05 | | 0.16 | |
| PIC.A | Premium Income A | 8.810 | 8.740 | 8.780 | 30.3K | 0.020 | | 0.23 | |
| PIC.PR.A | Premium Income Pr | 16.55 | 16.51 | 16.51 | 18.1K | -0.07 | | 0.42 | |
| PID | Purpose Intl Dividend Fund ETF | 29.44 | 29.35 | 29.38 | 10.8K | 0.02 | | 0.07 | |
| PIF | Polaris Infrastructure Inc | 11.85 | 11.71 | 11.79 | 21.6K | 0.01 | | 0.08 | |
| PIN | Purpose Monthly Income Fund ETF | 18.93 | 18.93 | 18.93 | 100 | 0.02 | | 0.11 | |
| PINC | Purpose Multi Asset Income Fund | 19.82 | 19.80 | 19.82 | 1.2K | 0.03 | | 0.15 | |
| PINV | Purpose Global Innovators Fund | 23.08 | 23.08 | 23.08 | 300 | -3.35 | | 12.67 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.84 | 18.83 | 18.83 | 7.0K | 0.00 | | 0.00 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 27.01 | 26.65 | 26.95 | 25.2K | 0.10 | | 0.37 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.98 | 26.94 | 26.96 | 3.8K | 0.02 | | 0.07 | |
| PLZ.UN | Plaza Retail REIT | 4.170 | 4.120 | 4.150 | 52.5K | 0.010 | | 0.24 | |
| PME | Sentry Select Primary Metals Corp | 4.330 | 4.270 | 4.330 | 2.1K | 0.060 | | 1.41 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.050 | 8.960 | 8.960 | 37.0K | -0.050 | | 0.55 | |
| PMET | Patriot Battery Metals Inc | 4.760 | 4.650 | 4.690 | 109.3K | -0.100 | | 2.09 | |
| PMIF | Pimco Monthly Income Fund | 18.45 | 18.42 | 18.43 | 138.3K | -0.02 | | 0.11 | |
| PMIF.U | Pimco Monthly Income Fund | 20.06 | 20.03 | 20.04 | 2.0K | 0.01 | | 0.05 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.69 | 26.50 | 26.51 | 1.2K | -0.12 | | 0.45 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.87 | 18.87 | 18.87 | 741 | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 15.38 | 15.26 | 15.28 | 181.3K | -0.01 | | 0.07 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.120 | 1.060 | 1.060 | 300 | -0.050 | | 4.50 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.0000 | 1.0000 | 1.0000 | 300 | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.8700 | 0.8500 | 0.8700 | 418.1K | 0.0000 | | 0.00 | |
| PNP | Pinetree Capital Ltd | 12.40 | 12.00 | 12.00 | 6.6K | -0.36 | | 2.91 | |
| POU | Paramount Resources Ltd | 26.65 | 25.36 | 25.46 | 351.3K | -1.14 | | 4.29 | |
| POW | Power Corp of Canada Sv | 71.40 | 70.66 | 71.40 | 2.15M | 0.70 | | 0.99 | |
| POW.PR.A | Power Corp A Pr | 24.98 | 24.94 | 24.94 | 600 | -0.06 | | 0.24 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.41 | 24.40 | 24.41 | 1.2K | -0.07 | | 0.29 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.64 | 25.54 | 25.54 | 11.2K | -0.08 | | 0.31 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.08 | 22.82 | 23.00 | 6.0K | 0.10 | | 0.44 | |
| 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 | 24.91 | 24.75 | 24.89 | 4.7K | 0.04 | | 0.16 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.58 | 25.41 | 25.57 | 3.6K | 0.12 | | 0.47 | |
| POW.PR.I | | 25.10 | 25.05 | 25.10 | 3.3K | 0.03 | | 0.12 | |
| PPL | Pembina Pipeline Corp | 55.20 | 54.38 | 54.50 | 2.58M | -0.34 | | 0.62 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.40 | 25.35 | 25.40 | 3.2K | -0.09 | | 0.35 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.70 | 25.63 | 25.63 | 2.6K | -0.21 | | 0.81 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.70 | 24.56 | 24.56 | 1.8K | -0.27 | | 1.09 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.51 | 24.51 | 24.51 | 100 | -0.16 | | 0.65 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.67 | 25.54 | 25.54 | 3.1K | -0.20 | | 0.78 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.20 | 25.15 | 25.15 | 1.6K | -0.09 | | 0.36 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.00 | 24.99 | 24.99 | 55.6K | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.39 | 25.34 | 25.36 | 1.3K | -0.03 | | 0.12 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.53 | 25.52 | 25.52 | 500 | -0.28 | | 1.09 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.77 | 11.63 | 11.65 | 270.9K | -0.12 | | 1.02 | |
| PPR | Prairie Provident Resources Inc | 0.0250 | 0.0250 | 0.0250 | 2.1K | -0.0050 | | 16.67 | |
| PPTA | Perpetua Resources Corp | 36.83 | 34.88 | 36.83 | 272.1K | 1.81 | | 5.17 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.32 | 10.27 | 10.27 | 1.2K | -0.03 | | 0.29 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 32.34 | 32.28 | 32.34 | 1.8K | 0.16 | | 0.50 | |
| PRB | Probe Gold Inc | 3.670 | 3.650 | 3.660 | 404.5K | 0.010 | | 0.27 | |
| PREF | Quadravest Preferred Split Share ETF | 10.59 | 10.58 | 10.59 | 1.0K | -0.01 | | 0.09 | |
| PRL | Propel Holdings Inc | 25.50 | 24.62 | 24.62 | 288.0K | -0.87 | | 3.41 | |
| PRM | Big Pharma Split Corp | 13.76 | 13.69 | 13.75 | 1.3K | -0.41 | | 2.90 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.17 | 10.14 | 10.17 | 200 | 0.13 | | 1.29 | |
| PRN | Profound Medical Corp | 10.000 | 9.500 | 9.750 | 48.6K | 0.450 | | 4.84 | |
| PRQ | Petrus Resources Ltd | 2.040 | 1.960 | 2.010 | 60.2K | -0.040 | | 1.95 | |
| PRU | Perseus Mining Ltd | 4.870 | 4.820 | 4.860 | 8.8K | 0.040 | | 0.83 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.3 | 105.3 | 105.3 | 6.0K | 0.1 | | 0.06 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.260 | 6.210 | 6.220 | 35.0K | 0.000 | | 0.00 | |
| PSA | Purpose High Interest Savings ETF | 50.04 | 50.03 | 50.04 | 80.8K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.08 | 18.03 | 18.03 | 3.7K | -0.05 | | 0.28 | |
| PSD | Pulse Seismic Inc | 3.260 | 3.090 | 3.160 | 45.8K | -0.080 | | 2.47 | |
| PSI | Pason Systems Inc | 12.31 | 12.15 | 12.20 | 217.8K | 0.00 | | 0.00 | |
| PSK | Prairiesky Royalty Ltd | 27.74 | 27.01 | 27.03 | 304.6K | -0.71 | | 2.56 | |
| PSLV | Sprott Physical Silver Trust CAD | 27.81 | 27.08 | 27.78 | 466.4K | 0.94 | | 3.50 | |
| PSLV.U | Sprott Physical Silver Trust USD | 20.00 | 19.51 | 19.98 | 7.4K | 0.60 | | 3.10 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 10.1K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 3.580 | 3.270 | 3.530 | 196.4K | 0.220 | | 6.65 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.13 | 25.13 | 25.13 | 1.0K | 0.01 | | 0.04 | |
| PVS.PR.J | Partners Value Split Corp | 25.30 | 25.11 | 25.30 | 8.0K | 0.25 | | 1.00 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.27 | 25.00 | 25.27 | 4.3K | 0.09 | | 0.36 | |
| PVS.PR.L | Partners Value Split Corp | 26.40 | 26.30 | 26.40 | 800 | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.60 | 25.43 | 25.43 | 5.1K | -0.17 | | 0.66 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.05 | 25.00 | 25.05 | 4.1K | -0.05 | | 0.20 | |
| PVS.PR.V | | 24.90 | 24.60 | 24.90 | 6.3K | 0.30 | | 1.22 | |
| PWF.PF.A | Power Financial Corporation | 20.54 | 20.36 | 20.45 | 8.1K | -0.07 | | 0.34 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.94 | 13.85 | 13.94 | 27.1K | 0.14 | | 1.01 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.51 | 24.28 | 24.51 | 875 | 0.18 | | 0.74 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.67 | 23.53 | 23.65 | 2.4K | -0.11 | | 0.46 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.54 | 25.47 | 25.47 | 562 | 0.00 | | 0.00 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.30 | 25.30 | 25.30 | 200 | -0.03 | | 0.12 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.46 | 22.37 | 22.45 | 8.3K | -0.05 | | 0.22 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.11 | 23.01 | 23.08 | 5.4K | -0.01 | | 0.04 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.35 | 25.31 | 25.35 | 1.3K | 0.00 | | 0.00 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.20 | 19.05 | 19.20 | 41.7K | -0.01 | | 0.05 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 19.30 | 19.30 | 19.30 | 200 | 0.20 | | 1.05 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.50 | 24.46 | 24.50 | 815 | 0.06 | | 0.25 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.09 | 21.93 | 22.01 | 9.1K | 0.17 | | 0.78 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.90 | 24.88 | 24.88 | 300 | -0.01 | | 0.04 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.26 | 23.25 | 23.26 | 309 | 0.01 | | 0.04 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.27 | 10.07 | 10.25 | 8.4K | -0.08 | | 0.77 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.24 | 10.18 | 10.24 | 200 | 0.00 | | 0.00 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 53.10 | 52.95 | 53.01 | 1.6K | 0.14 | | 0.26 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 56.31 | 56.31 | 56.31 | 100 | -0.32 | | 0.57 | |
| PXT | Parex Resources Inc | 18.39 | 17.66 | 17.67 | 585.3K | -0.54 | | 2.97 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 72.08 | 71.90 | 71.90 | 1.1K | 0.06 | | 0.08 | |
| PYF | Purpose Premium Yield Fund ETF | 16.93 | 16.89 | 16.93 | 45.3K | 0.02 | | 0.12 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.38 | 20.38 | 20.38 | 1.0K | -0.06 | | 0.29 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.17 | 19.15 | 19.17 | 4.1K | 0.08 | | 0.42 | |
| PYR | Pyrogenesis Canada Inc | 0.2700 | 0.2350 | 0.2450 | 505.5K | 0.0150 | | 6.52 | |
| PZA | Pizza Pizza Royalty Corp | 15.47 | 15.30 | 15.31 | 17.4K | -0.08 | | 0.52 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 42.27 | 42.18 | 42.27 | 200 | 0.43 | | 1.03 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 29.58 | 29.58 | 29.58 | 100 | 0.20 | | 0.68 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 30.11 | 30.11 | 30.11 | 100 | 1.92 | | 6.81 | |