| Code | Name | High | Low | Close | Volume | Change | |
|---|
| P | Primero Mining Corp | 0.3100 | 0.3000 | 0.3100 | 1,270,083 | 0.0000 |  | 0.00 |   |
| P.DB.V | Primero Mining Corp 5.75 Pct Debs | 100.00 | 100.00 | 100.00 | 55,000 | 0.87 |  | 0.88 | |
| P.WT.C | Primero Mining Corp Wts | 0.0100 | 0.0100 | 0.0100 | 45,450 | 0.0000 | | 0.00 | |
| PAAS | Pan American Silver Corp | 24.22 | 23.30 | 23.37 | 507,454 | -0.56 |  | 2.34 | |
| PAR.UN | Partners REIT Units | 3.050 | 3.050 | 3.050 | 800 | 0.000 | | 0.00 | |
| PATH | Counterpath Corp | 3.490 | 3.490 | 3.490 | 150 | 0.090 | | 2.65 | |
| PAY | Posera Ltd | 0.1900 | 0.1800 | 0.1800 | 45,000 | -0.0100 | | 5.26 | |
| PBD | Purpose Total Return Bond Fund ETF | 18.55 | 18.40 | 18.55 | 575 | 0.00 | | 0.00 | |
| PBH | Premium Brands Holdings Corp | 117.7 | 116.0 | 116.6 | 35,516 | 0.7 | | 0.60 | |
| PBH.DB.D | Premium Brands Holdings 5.00 Pct Debs | 262.3 | 260.0 | 262.3 | 54,000 | 3.8 | | 1.45 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 140.3 | 139.0 | 140.3 | 144,000 | 2.3 | | 1.63 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 119.5 | 119.5 | 119.5 | 148,000 | 0.0 | | 0.00 | |
| PBH.DB.G | Premium Brands Holdings 4.65 Pct Debs | 102.6 | 102.3 | 102.3 | 305,000 | -0.2 | | 0.20 | |
| PBH.R | Premium Brands Holdings Corp Sub Rcpts | 115.6 | 115.5 | 115.5 | 300 | -1.0 | | 0.88 | |
| PBI | Purpose Best Ideas Fund ETF | 28.32 | 28.32 | 28.32 | 1,800 | 0.03 | | 0.11 | |
| PBL | Pollard Banknote Limited | 21.86 | 21.16 | 21.20 | 19,845 | -0.24 | | 1.12 | |
| PBY.UN | Canso Credit Income Fund Units | 11.80 | 11.77 | 11.79 | 64,300 | -0.01 | | 0.08 | |
| PCD.UN | Pathfinder Income Fund | 8.250 | 8.250 | 8.250 | 23,599 | 0.000 | | 0.00 | |
| PCY | Prophecy Development Corp | 2.760 | 2.610 | 2.740 | 5,200 | -0.060 | | 2.14 | |
| PD | Precision Drilling Corp | 4.740 | 4.530 | 4.610 | 1,972,588 | -0.250 | | 5.14 | |
| PDC | Powershares CDN Div ETF | 26.60 | 26.44 | 26.48 | 11,576 | -0.04 | | 0.15 | |
| PDF | Purpose Core Dividend Fund ETF | 25.63 | 25.61 | 25.62 | 6,704 | 0.01 | | 0.04 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 10.29 | 10.29 | 10.29 | 400 | 0.05 | | 0.49 | |
| PDL | North American Palladium Ltd | 11.98 | 11.74 | 11.98 | 8,751 | 0.18 | | 1.53 | |
| PDV | Prime Dividend Corp Cl A | 7.500 | 7.480 | 7.480 | 200 | -0.060 | | 0.80 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.13 | 10.13 | 10.13 | 500 | 0.00 | | 0.00 | |
| PEGI | Pattern Energy Group Inc | 24.00 | 23.44 | 23.92 | 8,337 | 0.53 | | 2.27 | |
| PEU | Purpose Enhanced US Equity Fund | 26.07 | 26.07 | 26.07 | 2,300 | -0.37 | | 1.40 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 10.50 | 10.22 | 10.41 | 830,541 | -0.21 | | 1.98 | |
| PFB | Pfb Corp | 8.170 | 7.920 | 7.920 | 300 | -0.240 | | 2.94 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 19.76 | 19.76 | 19.76 | 1,800 | -0.05 | | 0.25 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.93 | 19.93 | 19.93 | 1,200 | -0.02 | | 0.10 | |
| PFT.UN | Canadian Pref Share Trust | 10.07 | 10.03 | 10.04 | 9,237 | -0.03 | | 0.30 | |
| PG | Premier Gold Mines Ltd | 2.830 | 2.770 | 2.780 | 227,462 | -0.010 | | 0.36 | |
| PGD | Peregrine Diamonds Ltd | 0.1800 | 0.1700 | 0.1800 | 208,600 | 0.0100 | | 5.88 | |
| PGF | Pengrowth Energy Corp | 1.040 | 1.000 | 1.040 | 575,979 | -0.020 | | 1.89 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 10.59 | 10.51 | 10.56 | 34,639 | 0.00 | | 0.00 | |
| PGLC | Pershing Gold Corp | 2.540 | 2.440 | 2.440 | 200 | -0.040 | | 1.61 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 25.41 | 25.41 | 25.41 | 100 | -0.16 | | 0.63 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 25.80 | 25.71 | 25.71 | 1,400 | -0.05 | | 0.19 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 18.86 | 18.76 | 18.76 | 3,352 | 0.08 | | 0.43 | |
| PHW | Purpose Intl Tactical Hedged Equity ETF | 20.35 | 20.35 | 20.35 | 2,100 | 0.05 | | 0.25 | |
| PHX | Phx Energy Services Corp | 2.220 | 2.190 | 2.210 | 4,400 | 0.010 | | 0.45 | |
| PHYS | Sprott Physical Gold Trust CAD | 13.79 | 13.65 | 13.79 | 200 | 0.11 | | 0.80 | |
| PHYS.U | Sprott Physical Gold Trust USD | 10.62 | 10.60 | 10.60 | 1,518 | -0.05 | | 0.47 | |
| PIC.A | Premium Income A | 7.850 | 7.640 | 7.720 | 5,650 | 0.020 | | 0.26 | |
| PIC.PR.A | Premium Income Pr | 15.24 | 15.17 | 15.20 | 18,500 | -0.06 | | 0.39 | |
| PID | Purpose Intl Dividend Fund ETF | 21.52 | 21.52 | 21.52 | 2,671 | 0.03 | | 0.14 | |
| PIF | Polaris Infrastructure Inc | 18.49 | 18.06 | 18.07 | 41,353 | -0.11 | | 0.61 | |
| PIN | Purpose Monthly Income Fund ETF | 18.65 | 18.65 | 18.65 | 331 | 0.01 | | 0.05 | |
| PINC | Purpose Multi Asset Income Fund | 20.24 | 20.24 | 20.24 | 600 | 0.02 | | 0.10 | |
| PINV | Purpose Global Innovators Fund | 21.02 | 21.02 | 21.02 | 1,150 | 0.83 | | 4.11 | |
| PJC.A | Jean Coutu Group [Pjc] Inc Cl. A Sv | 24.51 | 24.48 | 24.50 | 664,284 | 0.02 | | 0.08 | |
| PKI | Parkland Fuel Corp | 30.76 | 30.32 | 30.44 | 207,887 | -0.36 | | 1.17 | |
| PL | Pinnacle Renewable Holdings Inc | 14.06 | 13.99 | 14.04 | 11,260 | 0.03 | | 0.21 | |
| PLC | Park Lawn Corp | 24.74 | 24.18 | 24.29 | 31,466 | -0.36 | | 1.46 | |
| PLC.R | Park Lawn Corporation Sub Receipts | 24.75 | 24.55 | 24.55 | 124,850 | -0.17 | | 0.69 | |
| PLI | Prometic Life Sciences Inc | 0.8100 | 0.7600 | 0.7700 | 402,293 | -0.0300 | | 3.75 | |
| PLV | Powershares Low Vol Portfolio ETF | 21.95 | 21.94 | 21.94 | 220 | 0.10 | | 0.46 | |
| PLZ.DB.E | Plaza Retail REIT 5.10 Pct Debs | 102.0 | 102.0 | 102.0 | 10,000 | 0.0 | | 0.00 | |
| PLZ.UN | Plaza Retail REIT | 4.310 | 4.290 | 4.300 | 16,388 | 0.010 | | 0.23 | |
| PMB.UN | Picton Mahoney Tactical Income Fund | 8.460 | 8.440 | 8.450 | 2,989 | -0.030 | | 0.35 | |
| PME | Sentry Select Primary Metals Corp | 2.420 | 2.400 | 2.400 | 8,700 | -0.020 | | 0.83 | |
| PMIF | Pimco Monthly Income Fund | 19.59 | 19.58 | 19.58 | 14,447 | -0.02 | | 0.10 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 23.28 | 23.20 | 23.21 | 3,890 | -0.14 | | 0.60 | |
| PMN | Promis Neurosciences Inc | 0.3800 | 0.3700 | 0.3700 | 148,280 | 0.0000 | | 0.00 | |
| PMT | Perpetual Energy Inc | 0.6600 | 0.6200 | 0.6500 | 43,421 | -0.0100 | | 1.52 | |
| PMTS | CPI Card Group Inc | 3.650 | 3.580 | 3.580 | 1,300 | -0.010 | | 0.28 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 0.8000 | 0.8000 | 0.8000 | 131 | -0.3100 | | 27.93 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.010 | 1.010 | 1.010 | 600 | 0.010 | | 1.00 | |
| PNE | Pine Cliff Energy Ltd | 0.3400 | 0.3300 | 0.3300 | 79,325 | -0.0200 | | 5.71 | |
| PNP | Pinetree Capital Ltd | 2.300 | 2.300 | 2.300 | 140 | 0.000 | | 0.00 | |
| POM | Polymet Mining Corp | 1.050 | 1.020 | 1.020 | 6,900 | -0.030 | | 2.86 | |
| PONY | Painted Pony Energy Ltd | 2.550 | 2.410 | 2.470 | 630,470 | -0.130 | | 5.00 | |
| POU | Paramount Resources Ltd | 14.95 | 14.27 | 14.91 | 561,633 | 0.10 | | 0.68 | |
| POW | Power Corporation of Canada Sv | 30.76 | 30.23 | 30.30 | 1,303,900 | -0.25 | | 0.82 | |
| POW.PR.A | Power Corp A Pr | 25.25 | 25.20 | 25.20 | 1,200 | -0.03 | | 0.12 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.29 | 24.24 | 24.24 | 400 | -0.06 | | 0.25 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.62 | 25.54 | 25.54 | 1,615 | -0.03 | | 0.12 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.15 | 23.10 | 23.10 | 2,800 | -0.02 | | 0.09 | |
| POW.PR.F | Power Corp 1st Pr | 45.45 | 45.45 | 45.45 | 200 | 0.15 | | 0.33 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.28 | 25.27 | 25.28 | 675 | 0.00 | | 0.00 | |
| PPL | Pembina Pipeline Corp | 43.48 | 42.74 | 43.24 | 994,491 | -0.40 | | 0.92 | |
| PPL.DB.F | Pembina Pipeline Corp 5.75 Pct Debs F | 150.1 | 149.9 | 149.9 | 80,000 | 2.6 | | 1.79 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.18 | 25.03 | 25.03 | 1,400 | -0.27 | | 1.07 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 22.36 | 22.17 | 22.29 | 2,400 | -0.05 | | 0.22 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 22.81 | 22.70 | 22.70 | 7,600 | -0.10 | | 0.44 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 24.45 | 24.38 | 24.43 | 8,665 | -0.01 | | 0.04 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 23.90 | 23.90 | 23.90 | 219 | -0.02 | | 0.08 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.25 | 25.15 | 25.23 | 2,800 | 0.08 | | 0.32 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Ser 11 | 26.01 | 25.90 | 25.99 | 5,899 | -0.07 | | 0.27 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 26.09 | 25.95 | 26.09 | 3,700 | 0.01 | | 0.04 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 23.59 | 23.45 | 23.58 | 1,600 | 0.01 | | 0.04 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 24.31 | 24.20 | 24.20 | 7,900 | -0.08 | | 0.33 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 25.56 | 25.42 | 25.56 | 3,195 | 0.13 | | 0.51 | |
| PPR | Prairie Provident Resources Inc | 0.4400 | 0.4200 | 0.4200 | 89,342 | -0.0300 | | 6.67 | |
| PPR.WT | Prairie Provident Resources Inc Wts | 0.0500 | 0.0500 | 0.0500 | 2,000 | 0.0100 | | 25.00 | |
| PPS | Powershares CDN Pref Share ETF | 16.65 | 16.60 | 16.65 | 8,600 | -0.02 | | 0.12 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.58 | 10.55 | 10.57 | 17,065 | -0.01 | | 0.09 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 19.20 | 19.20 | 19.20 | 409 | 0.20 | | 1.05 | |
| PRF.UN | Pinebridge Inv Grade Pref Sec Fund Units | 23.61 | 23.61 | 23.61 | 1,000 | -0.01 | | 0.04 | |
| PRK | Potash Ridge Corp | 0.0800 | 0.0800 | 0.0800 | 319,860 | 0.0000 | | 0.00 | |
| PRM | Big Pharma Split Corp | 12.55 | 12.48 | 12.52 | 3,500 | 0.02 | | 0.16 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.27 | 10.22 | 10.22 | 1,900 | 0.00 | | 0.00 | |
| PRP | Purpose Conservative Income Fund ETF | 19.75 | 19.75 | 19.75 | 950 | 0.01 | | 0.05 | |
| PRQ | Petrus Resources Ltd | 1.500 | 1.440 | 1.450 | 20,300 | -0.090 | | 5.84 | |
| PRU | Perseus Mining Limited | 0.4300 | 0.4300 | 0.4300 | 126,500 | 0.0000 | | 0.00 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.05 | 50.05 | 957 | 0.00 | | 0.00 | |
| PSB | Pwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF | 17.97 | 17.95 | 17.95 | 26,198 | 0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 2.950 | 2.900 | 2.910 | 20,350 | -0.030 | | 1.02 | |
| PSI | Pason Systems Inc | 19.91 | 19.52 | 19.87 | 52,438 | -0.09 | | 0.45 | |
| PSK | Prairiesky Royalty Ltd | 26.25 | 25.75 | 26.06 | 803,821 | -0.56 | | 2.10 | |
| PSLV | Sprott Physical Silver Trust CAD | 7.900 | 7.900 | 7.900 | 100 | 0.180 | | 2.33 | |
| PSLV.U | Sprott Physical Silver Trust USD | 6.100 | 6.100 | 6.100 | 5,030 | -0.030 | | 0.49 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 403 | 0.0 | | 0.01 | |
| PSY | Pwrshr Glb Sharehldr Yield ETF | 24.19 | 24.19 | 24.19 | 100 | 0.07 | | 0.29 | |
| PTB | Powershares Tactical Bond ETF | 18.53 | 18.47 | 18.47 | 2,822 | -0.01 | | 0.05 | |
| PTG | Pivot Technology Solutions Inc | 2.000 | 1.980 | 1.990 | 34,079 | -0.010 | | 0.50 | |
| PTM | Platinum Group Metals Ltd | 0.1700 | 0.1600 | 0.1700 | 16,658 | 0.0100 | | 6.25 | |
| PTM.WT.U | Platinum Group Metals Ltd Wts | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | |
| PTS | Points International Ltd | 17.30 | 17.12 | 17.13 | 8,225 | -0.10 | | 0.58 | |
| PUD | Purpose US Dividend Fund ETF | 22.51 | 22.51 | 22.51 | 100 | -0.08 | | 0.35 | |
| PUD.B | Purpose US Dividend Fund ETF Nc Hedged | 25.61 | 25.61 | 25.61 | 600 | 0.04 | | 0.16 | |
| PVG | Pretium Resources Inc | 9.300 | 8.970 | 9.010 | 317,014 | -0.300 | | 3.22 | |
| PVS.PR.B | Partners Value Split Corp Pref Ser 3 | 25.12 | 25.05 | 25.05 | 1,459 | -0.07 | | 0.28 | |
| PVS.PR.D | Partners Value Split Corp Pref Ser 6 | 25.40 | 25.33 | 25.34 | 700 | 0.00 | | 0.00 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 26.01 | 25.98 | 26.00 | 1,800 | 0.00 | | 0.00 | |
| PVS.PR.F | Partners Value Split Corp Pref Ser 8 | 25.43 | 25.22 | 25.22 | 1,300 | -0.09 | | 0.36 | |
| PWF | Power Financial Corp | 32.76 | 32.40 | 32.40 | 579,254 | -0.20 | | 0.61 | |
| PWF.PR.A | Power Fin Ser A Pr | 21.28 | 21.09 | 21.28 | 1,850 | 0.32 | | 1.53 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.75 | 24.73 | 24.73 | 1,400 | 0.00 | | 0.00 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.88 | 23.80 | 23.80 | 900 | 0.00 | | 0.00 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.65 | 25.62 | 25.65 | 7,900 | 0.05 | | 0.20 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.49 | 25.44 | 25.48 | 1,800 | 0.01 | | 0.04 | |
| PWF.PR.I | Power Financial Corp 6% Series I | 25.67 | 25.65 | 25.66 | 1,230 | 0.03 | | 0.12 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.58 | 22.47 | 22.58 | 1,800 | 0.12 | | 0.53 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.49 | 23.49 | 23.49 | 421 | 0.15 | | 0.64 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.60 | 25.58 | 25.60 | 900 | -0.02 | | 0.08 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.58 | 19.41 | 19.58 | 950 | 0.07 | | 0.36 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 21.26 | 21.24 | 21.26 | 400 | -0.06 | | 0.28 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 25.08 | 25.05 | 25.05 | 1,750 | 0.00 | | 0.00 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.12 | 22.01 | 22.06 | 3,030 | 0.02 | | 0.09 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.53 | 24.48 | 24.53 | 10,499 | 0.08 | | 0.33 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.56 | 23.46 | 23.51 | 2,500 | -0.11 | | 0.47 | |
| PXC | Powershr FTSE RAFI CAD ETF | 27.58 | 27.50 | 27.50 | 3,319 | -0.11 | | 0.40 | |
| PXG | Pwrshr FTSE RAFI Global Plus Fdamntl ETF | 23.89 | 23.81 | 23.81 | 600 | -0.01 | | 0.04 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 25.58 | 25.58 | 25.58 | 1,800 | 0.15 | | 0.59 | |
| PXS.U | Pwrshr FTSE RAFI US Fdamntl ETF USD II | 19.05 | 18.93 | 19.05 | 2,500 | -0.19 | | 0.99 | |
| PXT | Parex Resources Inc | 22.19 | 21.50 | 21.85 | 720,170 | -0.98 | | 4.29 | |
| PXU.F | Powershares FTSE RAFI US Fund ETF | 39.05 | 39.05 | 39.05 | 100 | -0.02 | | 0.05 | |
| PXX | Blackpearl Resources Inc | 1.400 | 1.350 | 1.350 | 616,543 | -0.080 | | 5.59 | |
| PYF | Purpose Premium Yield Fund ETF | 19.24 | 19.20 | 19.22 | 2,300 | -0.02 | | 0.10 | |
| PZA | Pizza Pizza Royalty Corp | 12.99 | 12.90 | 12.99 | 21,147 | 0.01 | | 0.08 | |
| PZC | Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF | 20.78 | 20.75 | 20.75 | 550 | 0.30 | | 1.47 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 27.60 | 27.60 | 27.60 | 219 | 0.32 | | 1.17 | |
| PZW.F | Powershares FTSE RAFI Glb Sml Mid Fndmtl | 20.06 | 20.06 | 20.06 | 900 | 0.56 | | 2.87 | |
| PZW.U | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl USD | 20.49 | 20.49 | 20.49 | 31,802 | 0.03 | | 0.15 | |