| PAAS | Pan American Silver Corp | 77.60 | 73.77 | 77.28 | 1.72M | 8.34 | | 12.10 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.68 | 26.00 | 26.68 | 21.7K | 0.30 | | 1.14 | |
| PACF | Purpose Actv Conservative Fund ETF | 25.01 | 24.81 | 25.01 | 11.9K | 0.20 | | 0.81 | |
| PAGF | Purpose Actv Growth Fund ETF | 29.60 | 29.57 | 29.57 | 8.9K | 0.37 | | 1.27 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 21.67 | 21.18 | 21.67 | 9.5K | -0.03 | | 0.14 | |
| PAVE | | 28.55 | 28.20 | 28.52 | 10.4K | 0.00 | | NaN | |
| PAVE.U | | 20.87 | 20.73 | 20.73 | 4.0K | 0.00 | | NaN | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.46 | 18.41 | 18.46 | 1.0K | 0.06 | | 0.33 | |
| PAYG | | 27.84 | 27.35 | 27.84 | 24.2K | 0.80 | | 2.96 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.42 | 17.42 | 17.42 | 100 | -0.02 | | 0.11 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.25 | 18.17 | 18.25 | 1.1K | 0.04 | | 0.22 | |
| PAYS | Global X Short-Term Government Bond | 18.71 | 18.71 | 18.71 | 603 | 0.04 | | 0.21 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 20.60 | 20.60 | 20.60 | 100 | 0.22 | | 1.08 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.38 | 16.36 | 16.38 | 2.2K | 0.02 | | 0.12 | |
| PBH | Premium Brands Holdings Corp | 85.37 | 83.00 | 84.98 | 254.0K | 2.07 | | 2.50 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.1 | 99.8 | 100.1 | 121.0K | 0.0 | | 0.00 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.3 | 102.0 | 102.0 | 87.0K | 0.0 | | 0.01 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 102.7 | 101.9 | 102.7 | 45.0K | 0.2 | | 0.20 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 101.7 | 101.6 | 101.7 | 20.0K | 0.0 | | 0.00 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 50.74 | 50.53 | 50.61 | 300 | -0.02 | | 0.04 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 65.08 | 65.08 | 65.08 | 100 | 0.24 | | 0.37 | |
| PBL | Pollard Banknote Ltd | 18.06 | 17.75 | 17.91 | 44.5K | -0.09 | | 0.50 | |
| PBY.UN | Canso Credit Income Fund Units | 16.33 | 16.25 | 16.25 | 7.7K | -0.09 | | 0.55 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.60 | 17.60 | 17.60 | 776 | -0.07 | | 0.40 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.16 | 18.13 | 18.16 | 2.8K | 0.06 | | 0.33 | |
| PD | Precision Drilling Corp | 126.3 | 124.1 | 125.1 | 118.8K | -4.9 | | 3.77 | |
| PDC | Invesco CDN Div Idx ETF | 46.58 | 46.49 | 46.58 | 1.2K | 0.11 | | 0.24 | |
| PDF | Purpose Core Dividend Fund ETF | 41.84 | 41.78 | 41.82 | 5.0K | 0.28 | | 0.67 | |
| PDI | | 0.8900 | 0.8300 | 0.8600 | 352.5K | 0.0300 | | 3.61 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.540 | 9.520 | 9.530 | 26.6K | 0.040 | | 0.42 | |
| PDN | Paladin Energy Ltd | 12.34 | 11.78 | 12.26 | 296.3K | 0.61 | | 5.24 | |
| PDV | Prime Dividend Corp Cl A | 12.84 | 12.49 | 12.84 | 10.9K | 0.35 | | 2.80 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.97 | 10.97 | 10.97 | 200 | 0.02 | | 0.18 | |
| PEP | Pepsi CDR [Cad Hedged] | 23.37 | 23.13 | 23.29 | 12.2K | 0.08 | | 0.34 | |
| PET | Pet Valu Holdings Ltd | 20.79 | 20.28 | 20.49 | 104.8K | -0.06 | | 0.29 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 25.26 | 24.80 | 25.10 | 870.6K | -0.73 | | 2.83 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.12 | 12.08 | 12.11 | 24.9K | 0.02 | | 0.17 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 27.76 | 26.07 | 27.68 | 32.2K | 0.08 | | 0.29 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.51 | 10.51 | 10.51 | 335 | 0.00 | | 0.00 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.290 | 9.290 | 9.290 | 900 | 0.000 | | 0.00 | |
| PFE | Pfizer CDR [Cad Hedged] | 11.96 | 11.77 | 11.90 | 250.5K | 0.09 | | 0.76 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.010 | 9.960 | 9.980 | 50.3K | -0.010 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.610 | 9.610 | 9.610 | 525 | -0.060 | | 0.62 | |
| PFIN | Picton Income Fund ETF | 9.770 | 9.770 | 9.770 | 143 | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.48 | 19.46 | 19.47 | 19.1K | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.99 | 21.80 | 21.99 | 7.0K | 0.25 | | 1.15 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.20 | 16.15 | 16.20 | 14.0K | 0.10 | | 0.62 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 16.22 | 16.22 | 16.22 | 1.1K | 0.04 | | 0.25 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 24.66 | 24.25 | 24.54 | 9.7K | 0.49 | | 2.04 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.220 | 7.180 | 7.220 | 36.4K | 0.030 | | 0.42 | |
| PGIC | Premium Global Income Split Corp | 7.180 | 7.100 | 7.170 | 6.1K | 0.070 | | 0.99 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.80 | 10.78 | 10.78 | 5.6K | -0.05 | | 0.46 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 40.94 | 40.94 | 40.94 | 2.0K | 2.46 | | 6.39 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.44 | 45.44 | 45.44 | 100 | -0.28 | | 0.61 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.81 | 20.58 | 20.81 | 248 | 1.12 | | 5.69 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 21.14 | 21.14 | 21.14 | 900 | -0.12 | | 0.56 | |
| PHX | Phx Energy Services Corp | 11.94 | 11.12 | 11.91 | 444.8K | -0.63 | | 5.02 | |
| PHYS | Sprott Physical Gold Trust CAD | 48.57 | 48.21 | 48.37 | 61.5K | 1.47 | | 3.13 | |
| PHYS.U | Sprott Physical Gold Trust USD | 35.60 | 35.47 | 35.47 | 467 | 0.88 | | 2.54 | |
| PIC.A | Premium Income Corp | 9.690 | 9.400 | 9.620 | 73.0K | 0.210 | | 2.23 | |
| PIC.PR.A | Premium Income Pr | 16.39 | 16.36 | 16.37 | 371.9K | -0.09 | | 0.55 | |
| PID | Purpose Intl Dividend Fund ETF | 32.15 | 32.00 | 32.14 | 7.4K | 0.76 | | 2.42 | |
| PIF | Polaris Infrastructure Inc | 12.78 | 12.67 | 12.75 | 52.4K | 0.07 | | 0.55 | |
| PIN | Purpose Monthly Income Fund ETF | 19.93 | 19.93 | 19.93 | 685 | 0.06 | | 0.30 | |
| PINC | Purpose Multi Asset Income Fund | 21.54 | 21.54 | 21.54 | 127 | 0.08 | | 0.37 | |
| PINV | Purpose Global Innovators Fund | 32.72 | 32.68 | 32.72 | 901 | 1.43 | | 4.57 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.72 | 18.66 | 18.72 | 14.9K | 0.06 | | 0.32 | |
| PLHI | | 9.150 | 8.920 | 9.080 | 1.3K | -0.230 | | 2.47 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 16.35 | 15.72 | 16.11 | 152.2K | -0.28 | | 1.71 | |
| PLTR | Palantir CDR [Cad Hedged] | 10.34 | 10.02 | 10.20 | 1.39M | -0.18 | | 1.73 | |
| PLZ.UN | Plaza Retail REIT | 4.460 | 4.430 | 4.460 | 51.8K | 0.020 | | 0.45 | |
| PME | Sentry Select Primary Metals Corp | 5.070 | 4.920 | 4.970 | 5.6K | 0.210 | | 4.41 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.050 | 8.930 | 9.000 | 35.2K | 0.050 | | 0.56 | |
| PMET | Patriot Battery Metals Inc | 7.280 | 6.760 | 7.120 | 1.21M | 0.700 | | 10.90 | |
| PMIF | Pimco Monthly Income Fund | 18.11 | 18.04 | 18.10 | 162.0K | 0.09 | | 0.50 | |
| PMIF.U | Pimco Monthly Income Fund | 19.84 | 19.79 | 19.84 | 15.9K | 0.09 | | 0.46 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.11 | 27.11 | 27.11 | 200 | 0.06 | | 0.22 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.72 | 18.70 | 18.72 | 488 | 0.02 | | 0.11 | |
| PMZ.UN | Primaris REIT | 19.09 | 18.67 | 19.03 | 206.0K | 0.22 | | 1.17 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 0.8900 | 0.8900 | 0.8900 | 1.0K | -0.0500 | | 5.32 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9400 | 0.9400 | 0.9400 | 100 | -0.0600 | | 6.00 | |
| PNE | Pine Cliff Energy Ltd | 0.6300 | 0.6100 | 0.6100 | 287.6K | -0.0300 | | 4.69 | |
| PNP | Pinetree Capital Ltd | 8.990 | 8.810 | 8.860 | 3.4K | 0.010 | | 0.11 | |
| POU | Paramount Resources Ltd | 30.56 | 29.29 | 29.41 | 661.8K | -1.91 | | 6.10 | |
| POW | Power Corp of Canada Sv | 78.27 | 77.09 | 77.77 | 1.02M | 0.52 | | 0.67 | |
| POW.PR.A | Power Corp A Pr | 24.82 | 24.79 | 24.82 | 2.2K | 0.04 | | 0.16 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.93 | 23.71 | 23.85 | 20.5K | 0.11 | | 0.46 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.07 | 25.07 | 25.07 | 172 | -0.01 | | 0.04 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.63 | 22.61 | 22.61 | 4.1K | 0.08 | | 0.36 | |
| POW.PR.E | Power Corp Part Pr | 72.00 | 72.00 | 72.00 | 200 | 2.00 | | 2.86 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.80 | 24.79 | 24.80 | 1.6K | 0.06 | | 0.24 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.22 | 25.15 | 25.22 | 1.9K | 0.01 | | 0.04 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.10 | 25.00 | 25.03 | 62.6K | 0.03 | | 0.12 | |
| PPL | Pembina Pipeline Corp | 62.43 | 61.12 | 61.15 | 1.67M | -1.90 | | 3.01 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.92 | 25.91 | 25.92 | 1.2K | 0.08 | | 0.31 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.10 | 26.05 | 26.10 | 7.1K | -0.05 | | 0.19 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.45 | 25.15 | 25.45 | 3.6K | 0.11 | | 0.43 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 25.30 | 25.22 | 25.30 | 6.2K | 0.30 | | 1.20 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 26.32 | 26.22 | 26.24 | 3.5K | -0.09 | | 0.34 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.82 | 25.82 | 25.82 | 1.5K | -0.37 | | 1.41 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 26.05 | 26.05 | 26.05 | 600 | 0.14 | | 0.54 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.99 | 25.95 | 25.95 | 900 | 0.08 | | 0.31 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.65 | 13.51 | 13.55 | 46.8K | -0.25 | | 1.81 | |
| PPR | Prairie Provident Resources Inc | 0.4900 | 0.4500 | 0.4500 | 23.4K | -0.0250 | | 5.26 | |
| PPTA | Perpetua Resources Corp | 40.96 | 39.10 | 40.82 | 169.8K | 3.57 | | 9.58 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.32 | 10.32 | 10.32 | 723 | -0.04 | | 0.39 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 40.08 | 39.79 | 39.93 | 8.3K | -0.13 | | 0.32 | |
| PREF | Quadravest Preferred Split Share ETF | 10.54 | 10.52 | 10.54 | 29.2K | 0.00 | | 0.00 | |
| PRL | Propel Holdings Inc | 25.80 | 23.90 | 24.06 | 316.3K | -0.68 | | 2.75 | |
| PRM | Big Pharma Split Corp | 13.37 | 13.26 | 13.26 | 4.3K | -0.22 | | 1.63 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.15 | 10.11 | 10.15 | 300 | -0.03 | | 0.29 | |
| PRN | Profound Medical Corp | 10.000 | 9.740 | 9.890 | 9.3K | 0.010 | | 0.10 | |
| PRQ | Petrus Resources Ltd | 2.010 | 1.940 | 1.950 | 92.7K | -0.060 | | 2.99 | |
| PRU | Perseus Mining Ltd | 5.520 | 5.370 | 5.440 | 30.4K | 0.190 | | 3.62 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 103.9 | 103.9 | 103.9 | 10.0K | 0.4 | | 0.39 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.630 | 6.500 | 6.570 | 52.1K | 0.020 | | 0.31 | |
| PSA | Purpose High Interest Savings ETF | 50.03 | 50.02 | 50.03 | 128.9K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.03 | 18.00 | 18.01 | 14.7K | 0.05 | | 0.28 | |
| PSD | Pulse Seismic Inc | 3.720 | 3.600 | 3.640 | 68.6K | -0.030 | | 0.82 | |
| PSI | Pason Systems Inc | 15.29 | 14.83 | 15.03 | 458.9K | -0.37 | | 2.40 | |
| PSK | Prairiesky Royalty Ltd | 34.25 | 33.34 | 33.34 | 894.9K | -1.12 | | 3.25 | |
| PSLV | Sprott Physical Silver Trust CAD | 34.27 | 33.88 | 34.16 | 368.8K | 2.00 | | 6.22 | |
| PSLV.U | Sprott Physical Silver Trust USD | 25.00 | 25.00 | 25.00 | 873 | 1.17 | | 4.91 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 27.1K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 2.550 | 2.450 | 2.530 | 127.2K | 0.150 | | 6.30 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.30 | 25.30 | 25.30 | 130 | 0.00 | | 0.00 | |
| PVS.PR.J | Partners Value Split Corp | 25.27 | 25.10 | 25.14 | 2.2K | -0.01 | | 0.04 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.35 | 25.27 | 25.27 | 1.3K | 0.02 | | 0.08 | |
| PVS.PR.L | Partners Value Split Corp | 25.88 | 25.77 | 25.88 | 400 | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.81 | 25.65 | 25.81 | 500 | 0.18 | | 0.70 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.45 | 25.45 | 25.45 | 100 | -0.05 | | 0.20 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.10 | 25.10 | 25.10 | 2.1K | 0.00 | | 0.00 | |
| PWF.PF.A | Power Financial Corporation | 20.25 | 20.12 | 20.17 | 3.7K | -0.03 | | 0.15 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.22 | 14.15 | 14.20 | 2.1K | -0.01 | | 0.07 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.23 | 23.99 | 24.10 | 10.3K | 0.10 | | 0.42 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.35 | 23.19 | 23.35 | 3.8K | 0.17 | | 0.73 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.42 | 25.30 | 25.42 | 3.3K | 0.10 | | 0.39 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.05 | 24.99 | 25.05 | 4.5K | 0.10 | | 0.40 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.08 | 22.06 | 22.06 | 5.0K | -0.02 | | 0.09 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.65 | 22.49 | 22.65 | 1.5K | 0.06 | | 0.27 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.05 | 25.01 | 25.05 | 1.9K | 0.00 | | 0.00 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 21.34 | 21.33 | 21.34 | 1.1K | -0.01 | | 0.05 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.18 | 24.05 | 24.18 | 2.3K | -0.03 | | 0.12 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.75 | 21.45 | 21.75 | 2.5K | 0.30 | | 1.40 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.01 | 25.01 | 25.01 | 200 | 0.02 | | 0.08 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.89 | 22.75 | 22.89 | 1.3K | 0.15 | | 0.66 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 13.29 | 12.95 | 13.07 | 14.0K | 0.05 | | 0.38 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.34 | 10.30 | 10.34 | 14.7K | 0.01 | | 0.10 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 60.34 | 60.30 | 60.33 | 871 | -0.17 | | 0.28 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 62.28 | 62.28 | 62.28 | 100 | 0.63 | | 1.02 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 44.12 | 44.12 | 44.12 | 100 | 0.67 | | 1.54 | |
| PXT | Parex Resources Inc | 28.69 | 27.94 | 28.38 | 829.7K | -1.32 | | 4.44 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 78.43 | 77.99 | 78.03 | 4.3K | -0.75 | | 0.95 | |
| PYF | Purpose Premium Yield Fund ETF | 16.59 | 16.57 | 16.58 | 14.3K | 0.02 | | 0.12 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 19.37 | 19.37 | 19.37 | 4.5K | -0.07 | | 0.36 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.90 | 18.66 | 18.66 | 13.1K | 0.13 | | 0.70 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.410 | 3.300 | 3.350 | 273.6K | -0.010 | | 0.30 | |
| PYR | Pyrogenesis Canada Inc | 0.4200 | 0.3950 | 0.4150 | 42.3K | 0.0150 | | 3.75 | |
| PZA | Pizza Pizza Royalty Corp | 14.30 | 14.14 | 14.16 | 100.8K | -0.02 | | 0.14 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 45.85 | 45.85 | 45.85 | 102 | 0.68 | | 1.51 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.92 | 31.92 | 31.92 | 100 | 1.56 | | 5.14 | |