| Code | Name | High | Low | Close | Volume | Change | |
|---|
| P | Primero Mining Corp | 0.4700 | 0.4400 | 0.4400 | 377,481 | -0.0200 |  | 4.35 |   |
| P.DB.V | Primero Mining Corp. 5.7 | 60.00 | 60.00 | 60.00 | 1,000,000 | 1.00 |  | 1.69 | |
| P.WT.C | Primero Mining Corp Wts | 0.0300 | 0.0300 | 0.0300 | 33,500 | 0.0000 |  | 0.00 | |
| PAAS | Pan American Silver Corp. | 21.16 | 20.61 | 20.69 | 113,493 | -0.44 | | 2.08 | |
| PAR.DB.A | Partners REIT 6 Pct Debs | 100.49 | 99.99 | 100.00 | 29,000 | -0.02 | | 0.02 | |
| PAR.DB.B | Partners REIT 5.5 Pct De | 100.3 | 100.3 | 100.3 | 9,000 | 0.0 | | 0.00 | |
| PAR.RT | Partners REIT Rights | 0.0200 | 0.0100 | 0.0100 | 431,762 | -0.0200 | | 66.67 | |
| PAR.UN | Partners REIT Units | 3.150 | 3.130 | 3.140 | 14,180 | -0.010 | | 0.32 | |
| PATH | Counterpath Corporation | 2.800 | 2.800 | 2.800 | 100 | 0.050 | | 1.82 | |
| PAY | Posera Hdx Ltd | 0.1300 | 0.1300 | 0.1300 | 67,500 | 0.0000 | | 0.00 | |
| PBD | Purpose Total Return Bon | 19.63 | 19.63 | 19.63 | 1,328 | 0.00 | | 0.00 | |
| PBH | Premium Brands Holdings | 91.44 | 89.66 | 90.90 | 46,715 | 0.29 | | 0.32 | |
| PBH.DB.D | Premium Brands Holdings | 205.0 | 202.9 | 204.0 | 26,000 | 1.6 | | 0.77 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 117.5 | 117.5 | 117.5 | 59,000 | 0.0 | | 0.00 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 108.0 | 108.0 | 108.0 | 103,000 | 0.0 | | 0.00 | |
| PBI | Purpose Best Ideas Fund | 26.01 | 26.01 | 26.01 | 100 | 0.65 | | 2.56 | |
| PBI.B | Purpose Best Ideas Fund | 26.83 | 26.83 | 26.83 | 100 | -0.34 | | 1.25 | |
| PBL | Pollard Banknote Limited | 11.00 | 10.80 | 11.00 | 1,700 | 0.01 | | 0.09 | |
| PBU.UN | Precious Metals Bullion | 9.100 | 9.100 | 9.100 | 100 | 0.070 | | 0.78 | |
| PBY.UN | Canso Credit Income Fund | 11.16 | 11.15 | 11.15 | 500 | -0.05 | | 0.45 | |
| PCD.UN | Pathfinder Income Fund | 8.400 | 8.360 | 8.400 | 40,500 | 0.030 | | 0.36 | |
| PCF.U | Energy Credit Opp Income | 6.920 | 6.920 | 6.920 | 1,200 | 0.030 | | 0.44 | |
| PCF.UN | Energy Credit Opp Income | 6.980 | 6.950 | 6.950 | 2,540 | -0.030 | | 0.43 | |
| PCY | Prophecy Development Cor | 3.010 | 2.750 | 3.000 | 13,194 | 0.000 | | 0.00 | |
| PD | Precision Drilling Corpo | 3.880 | 3.700 | 3.740 | 975,565 | -0.080 | | 2.09 | |
| PDC | Powershares CDN Div Idx | 27.28 | 27.20 | 27.24 | 3,859 | -0.02 | | 0.07 | |
| PDF | Purpose Core Dividend Fu | 27.10 | 27.04 | 27.04 | 6,756 | -0.10 | | 0.37 | |
| PDL | N A Palladium | 5.290 | 5.100 | 5.100 | 1,319 | -0.150 | | 2.86 | |
| PDV | Prime Dividend Corp. Cl | 7.650 | 7.600 | 7.650 | 1,300 | 0.180 | | 2.41 | |
| PEGI | Pattern Energy Group Inc | 31.47 | 30.96 | 31.16 | 3,845 | 0.22 | | 0.71 | |
| PEU | Purpose Enhanced US Equi | 24.47 | 24.47 | 24.47 | 112 | 0.45 | | 1.87 | |
| PEY | Peyto Exploration and Dv | 22.52 | 21.84 | 21.98 | 324,173 | -0.46 | | 2.05 | |
| PFB | Pfb Corp | 8.830 | 8.830 | 8.830 | 1,739 | -0.020 | | 0.23 | |
| PFD.UN | Limited Duration Inv Gr | 22.53 | 22.53 | 22.53 | 601 | 0.01 | | 0.04 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 20.62 | 20.59 | 20.60 | 2,653 | -0.03 | | 0.15 | |
| PFL | Powershares 1 To 3 Yr La | 19.89 | 19.89 | 19.89 | 100 | 0.00 | | 0.00 | |
| PFT.UN | Canadian Preferred Share | 9.780 | 9.740 | 9.770 | 9,826 | -0.050 | | 0.51 | |
| PFU.UN | Investment Grade Managed | 10.11 | 10.11 | 10.11 | 863 | 0.03 | | 0.30 | |
| PG | Premier Gold Mines Ltd. | 3.190 | 3.100 | 3.190 | 295,186 | 0.020 | | 0.63 | |
| PGD | Peregrine Diamonds Ltd. | 0.1400 | 0.1300 | 0.1400 | 82,061 | 0.0100 | | 7.69 | |
| PGD.RT | Peregrine Diamonds Ltd RTS | 0.0100 | 0.0100 | 0.0100 | 11,000 | 0.0000 | | 0.00 | |
| PGF | Pengrowth Energy Corpora | 0.9200 | 0.9000 | 0.9000 | 439,583 | -0.0100 | | 1.10 | |
| PGI.UN | Pimco Global Inc Opportu | 9.950 | 9.770 | 9.910 | 137,126 | 0.120 | | 1.23 | |
| PGL | Powershares Ultra Liquid | 23.02 | 23.01 | 23.01 | 800 | -0.09 | | 0.39 | |
| PGLC | Pershing Gold Corporation | 3.730 | 3.700 | 3.730 | 2,400 | 0.120 | | 3.32 | |
| PHE | Purpose Tactical Hedged | 24.03 | 24.03 | 24.03 | 100 | 0.00 | | 0.00 | |
| PHE.B | Purpose Tactical Hedged | 23.76 | 23.76 | 23.76 | 100 | -0.01 | | 0.04 | |
| PHR | Purpose Duration Hedged | 19.29 | 19.24 | 19.29 | 7,800 | 0.01 | | 0.05 | |
| PHW | Purpose Intl Tactical He | 19.59 | 19.59 | 19.59 | 300 | -0.19 | | 0.96 | |
| PHX | Phx Energy Services Corp | 2.020 | 1.940 | 1.990 | 44,230 | -0.070 | | 3.40 | |
| PHYS.U | Sprott Physical Gold Trust USD | 10.22 | 10.20 | 10.20 | 2,700 | -0.01 | | 0.10 | |
| PIC.A | Premium Income A | 6.840 | 6.740 | 6.740 | 3,286 | -0.010 | | 0.15 | |
| PIC.PR.A | Premium Income Pr | 15.16 | 15.16 | 15.16 | 2,100 | 0.01 | | 0.07 | |
| PID | Purpose Intl Dividend Fu | 20.12 | 20.12 | 20.12 | 494 | -0.03 | | 0.15 | |
| PIF | Polaris Infrastructure I | 16.00 | 15.65 | 15.77 | 23,345 | -0.08 | | 0.50 | |
| PIH | Pacific Insight Electron | 10.41 | 10.13 | 10.17 | 9,275 | -0.24 | | 2.31 | |
| PIN | Purpose Monthly Income F | 19.39 | 19.39 | 19.39 | 114 | 0.08 | | 0.41 | |
| PJC.A | Jean Coutu Group (Pjc) I | 20.69 | 20.41 | 20.56 | 56,936 | -0.10 | | 0.48 | |
| PKI | Parkland Fuel Corporatio | 27.88 | 27.70 | 27.87 | 108,466 | 0.04 | | 0.14 | |
| PKI.R | Parkland Fuel Corporation Sub Receipts | 31.15 | 31.15 | 31.15 | 400 | 0.36 | | 1.17 | |
| PLC | Park Lawn Corporation | 19.39 | 19.24 | 19.39 | 50,855 | 0.10 | | 0.52 | |
| PLI | Prometic Life Sciences I | 1.640 | 1.580 | 1.600 | 273,427 | -0.020 | | 1.23 | |
| PLS | Polaris Materials Corpor | 0.9400 | 0.9100 | 0.9400 | 47,600 | 0.0100 | | 1.08 | |
| PLV | Powershares Low Vol Port | 21.48 | 21.48 | 21.48 | 3,800 | -0.04 | | 0.19 | |
| PLZ.DB.D | Plaza Retail REIT 5.75 P | 101.5 | 101.5 | 101.5 | 30,000 | 0.5 | | 0.50 | |
| PLZ.UN | Plaza Retail REIT | 4.380 | 4.340 | 4.380 | 24,777 | 0.000 | | 0.00 | |
| PMB.UN | Picton Mahoney Tactical | 8.650 | 8.650 | 8.650 | 818 | 0.000 | | 0.00 | |
| PME | Sentry Select Primary Me | 2.810 | 2.780 | 2.780 | 5,505 | 0.000 | | 0.00 | |
| PMM | Purpose Multi Strategy M | 21.35 | 21.35 | 21.35 | 300 | -0.04 | | 0.19 | |
| PMN | Promis Neurosciences Inc | 0.2700 | 0.2600 | 0.2700 | 143,690 | 0.0000 | | 0.00 | |
| PMT | Perpetual Energy Inc. | 1.360 | 1.330 | 1.330 | 6,800 | -0.020 | | 1.48 | |
| PMTS | CPI Card Group Inc | 3.750 | 3.540 | 3.650 | 13,769 | -0.150 | | 3.95 | |
| PNC.B | Postmedia Network Canada | 0.6400 | 0.5400 | 0.6400 | 1,500 | 0.1000 | | 18.52 | |
| PNE | Pine Cliff Energy Ltd | 0.7200 | 0.6800 | 0.7000 | 226,900 | -0.0400 | | 5.41 | |
| PNP | Pinetree Capital Ltd | 2.000 | 1.900 | 1.900 | 7,208 | -0.120 | | 5.94 | |
| POM | Polymet Mining Corp. | 0.8600 | 0.8100 | 0.8300 | 7,800 | -0.0200 | | 2.35 | |
| PONY | Painted Pony Petroleum L | 4.490 | 4.330 | 4.360 | 351,517 | -0.100 | | 2.24 | |
| POT | Potash Corp of Sask Inc | 22.55 | 22.22 | 22.42 | 1,229,229 | -0.14 | | 0.62 | |
| POU | Paramount Resources Ltd. | 19.91 | 19.37 | 19.61 | 165,272 | 0.15 | | 0.77 | |
| POW | Power Corporation of Can | 30.09 | 29.65 | 29.97 | 387,363 | 0.08 | | 0.27 | |
| POW.PR.A | Power Corp A Pr | 25.20 | 25.15 | 25.15 | 4,600 | -0.02 | | 0.08 | |
| POW.PR.B | Power Corp. Preferred Sh | 24.81 | 24.80 | 24.81 | 522 | 0.01 | | 0.04 | |
| POW.PR.C | Power Corp of Canada 5.8 | 25.35 | 25.32 | 25.33 | 2,655 | -0.01 | | 0.04 | |
| POW.PR.D | Power Corp Non-Cum 1St | 23.99 | 23.99 | 23.99 | 600 | -0.12 | | 0.50 | |
| POW.PR.F | Power Corp 1St Pr | 39.00 | 39.00 | 39.00 | 100 | 0.90 | | 2.36 | |
| POW.PR.G | Power Corp of Canada 5.6 | 25.19 | 25.18 | 25.19 | 1,350 | 0.00 | | 0.00 | |
| PPL | Pembina Pipeline Corpora | 43.46 | 43.05 | 43.15 | 452,262 | -0.23 | | 0.53 | |
| PPL.DB.F | Pembina Pipeline Corp. 5 | 146.0 | 146.0 | 146.0 | 6,000 | 1.3 | | 0.91 | |
| PPL.PR.A | Pembina Pipeline Corp Pr | 21.05 | 20.89 | 21.05 | 3,800 | 0.15 | | 0.72 | |
| PPL.PR.C | Pembina Pipeline Corp Pr | 21.98 | 21.88 | 21.89 | 2,649 | -0.09 | | 0.41 | |
| PPL.PR.E | Pembina Pipeline Corp Pr | 23.81 | 23.75 | 23.80 | 1,700 | 0.12 | | 0.51 | |
| PPL.PR.G | Pembina Pipeline Corp Pr | 23.18 | 23.09 | 23.09 | 1,400 | 0.00 | | 0.00 | |
| PPL.PR.I | Pembina Pipeline Corp Pr | 25.10 | 25.05 | 25.08 | 1,500 | -0.01 | | 0.04 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Series 11 | 26.70 | 26.60 | 26.61 | 1,900 | 0.01 | | 0.04 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 26.69 | 26.59 | 26.59 | 1,130 | -0.10 | | 0.37 | |
| PPR | Prairie Provident Resources Inc | 0.4800 | 0.4800 | 0.4800 | 24,145 | 0.0000 | | 0.00 | |
| PPR.WT | Prairie Provident Resources Inc Wts | 0.0900 | 0.0900 | 0.0900 | 40,000 | 0.0000 | | 0.00 | |
| PPS | Powershares CDN Pref Sha | 16.36 | 16.34 | 16.36 | 3,440 | -0.03 | | 0.18 | |
| PR | Lysander Slater Pref Sha | 10.66 | 10.66 | 10.66 | 3,700 | -0.01 | | 0.09 | |
| PRA | Purpose Diversified Real | 17.39 | 17.39 | 17.39 | 636 | -0.01 | | 0.06 | |
| PRF.UN | Pinebridge Inv Grade Pre | 23.77 | 23.77 | 23.77 | 271 | 0.02 | | 0.08 | |
| PRK | Potash Ridge Corporation | 0.1900 | 0.1800 | 0.1800 | 111,150 | 0.0000 | | 0.00 | |
| PRP | Purpose Conservative Income Fund ETF | 20.31 | 20.31 | 20.31 | 300 | -0.23 | | 1.12 | |
| PRQ | Petrus Resources Ltd | 2.250 | 2.250 | 2.250 | 2,500 | 0.050 | | 2.27 | |
| PRU | Perseus Mining Limited | 0.2900 | 0.2900 | 0.2900 | 112,515 | 0.0000 | | 0.00 | |
| PRW | Petrowest Corporation | 0.1000 | 0.1000 | 0.1000 | 145,553 | 0.0000 | | 0.00 | |
| PSA | Purpose High Interest Sa | 50.04 | 50.03 | 50.03 | 3,084 | 0.00 | | 0.00 | |
| PSB | Pwrshrs 1 To 5 Yr Ladde | 18.45 | 18.42 | 18.42 | 19,775 | -0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc. | 2.540 | 2.500 | 2.500 | 2,130 | -0.050 | | 1.96 | |
| PSI | Pason Systems Inc. | 18.25 | 17.81 | 17.91 | 39,163 | -0.16 | | 0.89 | |
| PSK | Prairiesky Royalty Ltd | 29.07 | 28.45 | 28.80 | 214,773 | 0.04 | | 0.14 | |
| PSLV.U | Sprott Physical Silver Trust USD | 6.300 | 6.230 | 6.230 | 19,689 | -0.030 | | 0.48 | |
| PSU.U | Purpose US Cash ETF | 100.0 | 100.0 | 100.0 | 271 | 0.0 | | 0.00 | |
| PSY | Pwrshr Glb Sharehldr Yie | 22.28 | 22.28 | 22.28 | 10,000 | -0.14 | | 0.62 | |
| PTB | Powershares Tactical Bon | 19.11 | 19.06 | 19.06 | 1,155 | -0.05 | | 0.26 | |
| PTG | Pivot Technology Solutio | 2.500 | 2.340 | 2.500 | 285,594 | 0.110 | | 4.60 | |
| PTM | Platinum Group Metals Lt | 0.9600 | 0.9200 | 0.9300 | 70,600 | -0.0300 | | 3.13 | |
| PTS | Points International Ltd | 10.050 | 9.880 | 10.000 | 4,600 | 0.280 | | 2.88 | |
| PUB.UN | US Banks Income and Growth Fund | 12.01 | 12.00 | 12.00 | 900 | 0.10 | | 0.84 | |
| PUD | Purpose US Dividend Fund | 22.10 | 22.06 | 22.06 | 700 | -0.06 | | 0.27 | |
| PUD.B | Purpose US Dividend Fund | 24.83 | 24.83 | 24.83 | 150 | 0.00 | | 0.00 | |
| PUR | Pure Technologies Ltd | 5.030 | 4.900 | 4.930 | 32,394 | -0.100 | | 1.99 | |
| PVG | Pretium Resources Inc. | 12.75 | 12.10 | 12.18 | 409,839 | -0.52 | | 4.09 | |
| PVS.PR.B | Partners Value Split Cor | 25.37 | 25.26 | 25.26 | 1,200 | -0.09 | | 0.36 | |
| PVS.PR.C | Partners Value Split Cor | 25.10 | 25.08 | 25.10 | 2,200 | -0.02 | | 0.08 | |
| PVS.PR.D | Partners Value Split Cor | 25.50 | 25.36 | 25.36 | 644 | -0.04 | | 0.16 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 26.31 | 26.11 | 26.11 | 1,735 | -0.28 | | 1.06 | |
| PWF | Power Financial Corp. | 33.62 | 33.36 | 33.57 | 205,914 | 0.01 | | 0.03 | |
| PWF.PR.A | Power Fin Ser A Pr | 16.70 | 16.66 | 16.70 | 6,467 | 0.18 | | 1.09 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.08 | 25.01 | 25.08 | 2,250 | -0.07 | | 0.28 | |
| PWF.PR.F | Power Financial Corp. Pr | 24.60 | 24.55 | 24.60 | 500 | -0.01 | | 0.04 | |
| PWF.PR.G | Power Financial Corp 5.9 | 25.49 | 25.42 | 25.42 | 600 | 0.00 | | 0.00 | |
| PWF.PR.H | Power Financial Corp 5.7 | 25.30 | 25.25 | 25.26 | 3,260 | -0.03 | | 0.12 | |
| PWF.PR.I | Power Financial Corp 6% | 25.69 | 25.55 | 25.55 | 6,266 | -0.06 | | 0.23 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser | 23.40 | 23.33 | 23.35 | 3,500 | 0.03 | | 0.13 | |
| PWF.PR.L | Power Financial Corp Ser | 24.32 | 24.32 | 24.32 | 100 | 0.20 | | 0.83 | |
| PWF.PR.O | Power Financial Corp 5.8 | 25.44 | 25.42 | 25.42 | 1,300 | -0.01 | | 0.04 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cu | 16.91 | 16.83 | 16.91 | 1,500 | -0.06 | | 0.35 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 17.00 | 16.99 | 17.00 | 700 | 0.34 | | 2.04 | |
| PWF.PR.R | Power Financial Corp 5.5 | 25.06 | 25.02 | 25.06 | 2,320 | 0.00 | | 0.00 | |
| PWF.PR.S | Power Financial Corp Pre | 22.85 | 22.76 | 22.85 | 3,300 | 0.21 | | 0.93 | |
| PWF.PR.T | Power Financial Corp 4.2 | 23.41 | 23.40 | 23.40 | 4,400 | -0.05 | | 0.21 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 24.95 | 24.95 | 24.95 | 100 | 0.05 | | 0.20 | |
| PWT | Penn West Petroleum Ltd. | 1.760 | 1.560 | 1.660 | 2,637,366 | -0.080 | | 4.60 | |
| PXC | Powershr FTSE RAFI CAD I | 25.33 | 25.28 | 25.28 | 401 | -0.05 | | 0.20 | |
| PXG | Pwrshr FTSE RAFI Global | 21.61 | 21.56 | 21.56 | 9,743 | -0.15 | | 0.69 | |
| PXS | Pwrshr FTSE RAFI US Fdam | 22.98 | 22.91 | 22.98 | 4,891 | 0.00 | | 0.00 | |
| PXS.U | Pwrshr FTSE RAFI US Fdamntl ETF USD | 18.24 | 18.23 | 18.24 | 2,200 | 0.15 | | 0.83 | |
| PXT | Parex Resources Inc | 15.25 | 14.99 | 15.11 | 120,377 | -0.15 | | 0.98 | |
| PXU.F | Powershares FTSE RAFI US Fund Idx ETF | 36.20 | 36.20 | 36.20 | 300 | -0.13 | | 0.36 | |
| PXX | Blackpearl Resources Inc | 0.9900 | 0.9900 | 0.9900 | 24,930 | 0.0000 | | 0.00 | |
| PYF | Purpose Premium Yield Fund ETF | 19.32 | 19.28 | 19.29 | 1,620 | -0.01 | | 0.05 | |
| PZA | Pizza Pizza Royalty Corp | 16.95 | 16.54 | 16.63 | 20,564 | -0.27 | | 1.60 | |
| PZC | Pwrshr FTSE RAFI CDN Sml | 19.62 | 19.62 | 19.62 | 100 | 0.14 | | 0.72 | |
| PZW | Pwrshr FTSE RAFI Glb Sml | 23.57 | 23.57 | 23.57 | 189 | -1.22 | | 4.92 | |