| Code | Name | High | Low | Close | Volume | Change | |
|---|
| P | Primero Mining Corp | 0.0900 | 0.0800 | 0.0900 | 2,307,625 | 0.0000 |  | 0.00 |   |
| P.DB.V | Primero Mining Corp 5.75 Pct Debs | 63.00 | 63.00 | 63.00 | 30,000 | 0.00 | | 0.00 | |
| P.WT.C | Primero Mining Corp Wts | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0000 | | 0.00 | |
| PAAS | Pan American Silver Corp | 21.55 | 21.23 | 21.53 | 96,957 | 0.34 |  | 1.60 | |
| PAR.DB.B | Partners REIT 5.5 Pct Debs | 100.5 | 100.5 | 100.5 | 7,000 | 0.0 | | 0.00 | |
| PAR.UN | Partners REIT Units | 3.150 | 3.100 | 3.110 | 27,079 | -0.010 |  | 0.32 | |
| PATH | Counterpath Corp | 3.450 | 3.450 | 3.450 | 200 | 0.050 | | 1.47 | |
| PAY | Posera Ltd | 0.1800 | 0.1700 | 0.1800 | 60,500 | 0.0100 | | 5.88 | |
| PBD | Purpose Total Return Bond Fund ETF | 19.50 | 19.45 | 19.45 | 2,957 | -0.02 | | 0.10 | |
| PBH | Premium Brands Holdings Corp | 99.73 | 98.36 | 98.64 | 45,497 | 0.30 | | 0.31 | |
| PBH.DB.D | Premium Brands Holdings 5.00 Pct Debs | 225.0 | 225.0 | 225.0 | 30,000 | 3.9 | | 1.77 | |
| PBH.DB.E | Premium Brands Hld Corp 4.65 Pct Debs | 124.0 | 124.0 | 124.0 | 291,000 | 0.0 | | 0.00 | |
| PBH.DB.F | Premium Brands Hld Corp 4.60 Pct Debs | 111.0 | 110.5 | 110.5 | 77,000 | -0.5 | | 0.45 | |
| PBI | Purpose Best Ideas Fund ETF | 25.97 | 25.97 | 25.97 | 154 | -0.22 | | 0.84 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 26.47 | 26.47 | 26.47 | 600 | -0.21 | | 0.79 | |
| PBL | Pollard Banknote Limited | 14.58 | 14.55 | 14.58 | 1,920 | -0.01 | | 0.07 | |
| PBU.UN | Precious Metals Bullion Trust | 9.720 | 9.720 | 9.720 | 1,000 | 0.000 | | 0.00 | |
| PBY.UN | Canso Credit Income Fund Units | 11.35 | 11.27 | 11.30 | 16,469 | 0.04 | | 0.36 | |
| PCD.UN | Pathfinder Income Fund | 8.430 | 8.360 | 8.400 | 48,700 | 0.020 | | 0.24 | |
| PCF.UN | Energy Credit Opp Income Fund | 7.030 | 7.000 | 7.030 | 2,700 | 0.000 | | 0.00 | |
| PCY | Prophecy Development Corp | 3.610 | 3.600 | 3.600 | 3,100 | -0.060 | | 1.64 | |
| PD | Precision Drilling Corp | 3.820 | 3.690 | 3.800 | 2,960,017 | 0.100 | | 2.70 | |
| PDC | Powershares CDN Div ETF | 27.41 | 27.34 | 27.37 | 11,490 | -0.03 | | 0.11 | |
| PDF | Purpose Core Dividend Fund ETF | 27.27 | 27.20 | 27.27 | 9,069 | 0.01 | | 0.04 | |
| PDL | North American Palladium Ltd | 6.150 | 5.850 | 6.100 | 7,054 | 0.360 | | 6.27 | |
| PDV | Prime Dividend Corp Cl A | 7.630 | 7.550 | 7.630 | 500 | 0.210 | | 2.83 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.13 | 10.13 | 10.13 | 200 | 0.01 | | 0.10 | |
| PEGI | Pattern Energy Group Inc | 32.43 | 31.37 | 31.99 | 26,631 | -0.58 | | 1.78 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 22.73 | 21.87 | 22.18 | 670,453 | -0.23 | | 1.03 | |
| PFB | Pfb Corp | 8.320 | 8.320 | 8.320 | 100 | -0.220 | | 2.58 | |
| PFD.UN | Limited Duration Inv Gr Pref Sec Fd Un | 22.53 | 22.50 | 22.50 | 4,500 | -0.03 | | 0.13 | |
| PFH.F | Powershares HY Corp Bond Index ETF | 20.55 | 20.53 | 20.55 | 5,594 | 0.04 | | 0.20 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.90 | 19.90 | 19.90 | 120 | 0.00 | | 0.00 | |
| PFT.UN | Canadian Pref Share Trust | 9.810 | 9.790 | 9.800 | 10,800 | -0.010 | | 0.10 | |
| PFU.UN | Investment Grade Managed Dur Income Fd | 10.16 | 10.10 | 10.10 | 5,240 | -0.17 | | 1.66 | |
| PG | Premier Gold Mines Ltd | 3.690 | 3.580 | 3.650 | 287,793 | 0.060 | | 1.67 | |
| PGD | Peregrine Diamonds Ltd | 0.1300 | 0.1300 | 0.1300 | 160,650 | 0.0000 | | 0.00 | |
| PGF | Pengrowth Energy Corp | 1.260 | 1.150 | 1.160 | 3,715,076 | 0.030 | | 2.65 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 10.08 | 10.02 | 10.08 | 32,964 | 0.03 | | 0.30 | |
| PGL | Powershares Ultra Liquid Lt Govt Bd ETF | 22.35 | 22.33 | 22.35 | 590 | 0.09 | | 0.40 | |
| PGLC | Pershing Gold Corp | 3.700 | 3.700 | 3.700 | 100 | 0.100 | | 2.78 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 23.92 | 23.92 | 23.92 | 4,525 | 0.27 | | 1.14 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 23.18 | 23.18 | 23.18 | 1,379 | 0.09 | | 0.39 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 18.97 | 18.90 | 18.90 | 5,903 | -0.04 | | 0.21 | |
| PHW | Purpose Intl Tactical Hedged Equity ETF | 19.50 | 19.50 | 19.50 | 100 | 0.00 | | 0.00 | |
| PHX | Phx Energy Services Corp | 2.300 | 2.160 | 2.300 | 74,521 | 0.030 | | 1.32 | |
| PHYS.U | Sprott Physical Gold Trust USD | 10.60 | 10.60 | 10.60 | 1,120 | 0.09 | | 0.86 | |
| PIC.A | Premium Income A | 7.100 | 7.060 | 7.080 | 9,823 | 0.010 | | 0.14 | |
| PIC.PR.A | Premium Income Pr | 15.17 | 15.11 | 15.17 | 5,299 | 0.04 | | 0.26 | |
| PID | Purpose Intl Dividend Fund ETF | 20.30 | 20.30 | 20.30 | 428 | 0.00 | | 0.00 | |
| PIF | Polaris Infrastructure Inc | 16.90 | 16.75 | 16.80 | 11,150 | 0.00 | | 0.00 | |
| PIH | Pacific Insight Electronics Corp | 18.83 | 18.65 | 18.66 | 66,054 | -0.15 | | 0.80 | |
| PIN | Purpose Monthly Income Fund ETF | 19.29 | 19.29 | 19.29 | 856 | 0.01 | | 0.05 | |
| PJC.A | Jean Coutu Group [Pjc] Inc Cl. A Sv | 23.27 | 23.05 | 23.09 | 95,516 | -0.11 | | 0.47 | |
| PKI | Parkland Fuel Corp | 26.04 | 25.58 | 25.69 | 266,520 | -0.36 | | 1.38 | |
| PLC | Park Lawn Corp | 19.05 | 18.91 | 18.93 | 21,019 | -0.07 | | 0.37 | |
| PLI | Prometic Life Sciences Inc | 1.580 | 1.530 | 1.560 | 722,272 | 0.000 | | 0.00 | |
| PLS | Polaris Materials Corp | 3.630 | 3.520 | 3.600 | 4,471,426 | 0.840 | | 30.43 | |
| PLV | Powershares Low Vol Portfolio ETF | 21.34 | 21.32 | 21.34 | 1,897 | 0.02 | | 0.09 | |
| PLZ.DB.D | Plaza Retail REIT 5.75 Pct Debs | 100.7 | 100.7 | 100.7 | 10,000 | 0.0 | | 0.00 | |
| PLZ.UN | Plaza Retail REIT | 4.380 | 4.320 | 4.340 | 74,745 | -0.010 | | 0.23 | |
| PMB.UN | Picton Mahoney Tactical Income Fund | 8.570 | 8.550 | 8.560 | 4,357 | 0.030 | | 0.35 | |
| PME | Sentry Select Primary Metals Corp | 2.800 | 2.760 | 2.760 | 9,400 | -0.040 | | 1.43 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 21.69 | 21.68 | 21.68 | 5,012 | 0.03 | | 0.14 | |
| PMN | Promis Neurosciences Inc | 0.2800 | 0.2600 | 0.2700 | 203,495 | -0.0100 | | 3.57 | |
| PMT | Perpetual Energy Inc | 1.250 | 1.180 | 1.220 | 14,889 | 0.030 | | 2.52 | |
| PMTS | CPI Card Group Inc | 1.260 | 1.250 | 1.250 | 900 | 0.000 | | 0.00 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.5000 | 0.5000 | 0.5000 | 500 | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.6800 | 0.6600 | 0.6700 | 75,900 | 0.0000 | | 0.00 | |
| PNP | Pinetree Capital Ltd | 2.070 | 2.060 | 2.060 | 212 | -0.010 | | 0.48 | |
| POM | Polymet Mining Corp | 0.7700 | 0.7400 | 0.7700 | 35,160 | 0.0100 | | 1.32 | |
| PONY | Painted Pony Energy Ltd | 3.430 | 3.350 | 3.410 | 387,607 | 0.060 | | 1.79 | |
| POT | Potash Corp of Sask Inc | 23.83 | 23.50 | 23.79 | 1,607,048 | 0.04 | | 0.17 | |
| POU | Paramount Resources Ltd | 25.17 | 24.45 | 24.75 | 429,993 | -0.24 | | 0.96 | |
| POW | Power Corporation of Canada Sv | 31.05 | 30.79 | 31.02 | 566,619 | 0.21 | | 0.68 | |
| POW.PR.A | Power Corp A Pr | 25.11 | 25.10 | 25.10 | 1,100 | 0.02 | | 0.08 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.61 | 24.45 | 24.61 | 4,180 | -0.01 | | 0.04 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.50 | 25.45 | 25.50 | 5,750 | 0.04 | | 0.16 | |
| POW.PR.D | Power Corp Non-Cum 1St Pfd Shs Ser D | 23.35 | 23.32 | 23.33 | 1,400 | 0.03 | | 0.13 | |
| POW.PR.F | Power Corp 1St Pr | 41.01 | 40.76 | 40.76 | 600 | 0.00 | | 0.00 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.11 | 25.03 | 25.08 | 4,200 | -0.03 | | 0.12 | |
| PPL | Pembina Pipeline Corp | 42.64 | 41.83 | 42.12 | 5,214,459 | -0.71 | | 1.66 | |
| PPL.DB.F | Pembina Pipeline Corp 5.75 Pct Debs F | 142.0 | 140.3 | 142.0 | 65,000 | 0.0 | | 0.00 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 21.14 | 21.03 | 21.11 | 4,800 | 0.09 | | 0.43 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 21.99 | 21.82 | 21.94 | 3,000 | 0.19 | | 0.87 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 23.50 | 23.40 | 23.48 | 3,950 | 0.08 | | 0.34 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 22.89 | 22.80 | 22.89 | 10,700 | 0.01 | | 0.04 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.01 | 24.94 | 25.01 | 1,100 | 0.01 | | 0.04 | |
| PPL.PR.K | Pembina Pipeline Corp Pref Ser 11 | 26.24 | 26.16 | 26.23 | 4,806 | -0.03 | | 0.11 | |
| PPL.PR.M | Pembina Pipeline Corp Pref Ser 13 | 26.33 | 26.21 | 26.21 | 1,300 | -0.01 | | 0.04 | |
| PPR | Prairie Provident Resources Inc | 0.4000 | 0.3800 | 0.3800 | 52,000 | 0.0000 | | 0.00 | |
| PPS | Powershares CDN Pref Share ETF | 16.34 | 16.34 | 16.34 | 1,635 | 0.01 | | 0.06 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.62 | 10.57 | 10.57 | 4,323 | -0.03 | | 0.28 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 17.49 | 17.49 | 17.49 | 246 | 0.10 | | 0.58 | |
| PRF.UN | Pinebridge Inv Grade Pref Sec Fund Units | 24.17 | 24.10 | 24.10 | 1,598 | 0.04 | | 0.17 | |
| PRK | Potash Ridge Corp | 0.1400 | 0.1300 | 0.1300 | 934,040 | 0.0000 | | 0.00 | |
| PRP | Purpose Conservative Income Fund ETF | 20.21 | 20.21 | 20.21 | 2,000 | 0.06 | | 0.30 | |
| PRQ | Petrus Resources Ltd | 2.760 | 2.680 | 2.700 | 67,279 | 0.020 | | 0.75 | |
| PRU | Perseus Mining Limited | 0.3500 | 0.3300 | 0.3500 | 10,290 | 0.0100 | | 2.94 | |
| PSA | Purpose High Interest Savings ETF | 50.04 | 50.04 | 50.04 | 2,502 | 0.01 | | 0.02 | |
| PSB | Pwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF | 18.25 | 18.23 | 18.24 | 10,370 | 0.01 | | 0.05 | |
| PSD | Pulse Seismic Inc | 3.120 | 3.070 | 3.120 | 20,636 | 0.040 | | 1.30 | |
| PSI | Pason Systems Inc | 19.00 | 18.80 | 18.88 | 67,691 | -0.07 | | 0.37 | |
| PSK | Prairiesky Royalty Ltd | 32.46 | 32.11 | 32.40 | 353,170 | 0.04 | | 0.12 | |
| PSLV.U | Sprott Physical Silver Trust USD | 6.400 | 6.390 | 6.400 | 550 | 0.010 | | 0.16 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 405 | 0.0 | | 0.01 | |
| PSY | Pwrshr Glb Sharehldr Yield ETF | 21.94 | 21.94 | 21.94 | 100 | 0.23 | | 1.06 | |
| PTB | Powershares Tactical Bond ETF | 18.76 | 18.75 | 18.75 | 2,448 | -0.03 | | 0.16 | |
| PTG | Pivot Technology Solutions Inc | 2.590 | 2.550 | 2.590 | 75,820 | 0.060 | | 2.37 | |
| PTM | Platinum Group Metals Ltd | 0.5000 | 0.4600 | 0.4600 | 125,750 | -0.0100 | | 2.13 | |
| PTS | Points International Ltd | 13.11 | 12.95 | 13.10 | 4,600 | 0.03 | | 0.23 | |
| PUB.UN | US Banks Income and Growth Fund | 11.82 | 11.82 | 11.82 | 2,000 | 0.08 | | 0.68 | |
| PUD | Purpose US Dividend Fund ETF | 22.29 | 22.20 | 22.29 | 200 | 0.05 | | 0.22 | |
| PUD.B | Purpose US Dividend Fund ETF Nc Hedged | 24.44 | 24.44 | 24.44 | 100 | 0.94 | | 4.00 | |
| PUR | Pure Technologies Ltd | 5.290 | 5.230 | 5.270 | 8,947 | -0.010 | | 0.19 | |
| PVG | Pretium Resources Inc | 11.41 | 10.66 | 11.40 | 1,040,113 | 0.79 | | 7.45 | |
| PVS.PR.B | Partners Value Split Corp Pref Ser 3 | 25.18 | 25.18 | 25.18 | 455 | -0.06 | | 0.24 | |
| PVS.PR.C | Partners Value Split Corp Pref Ser 5 | 25.05 | 25.02 | 25.02 | 705 | 0.00 | | 0.00 | |
| PVS.PR.D | Partners Value Split Corp Pref Ser 6 | 25.11 | 25.05 | 25.05 | 14,885 | -0.15 | | 0.60 | |
| PVS.PR.E | Partners Value Split Corp Pref Ser 7 | 26.00 | 26.00 | 26.00 | 300 | 0.00 | | 0.00 | |
| PVS.PR.F | Partners Value Split Corp Pref Ser 8 | 25.02 | 24.99 | 24.99 | 21,719 | 0.00 | | 0.00 | |
| PWF | Power Financial Corp | 34.51 | 34.31 | 34.50 | 569,255 | 0.14 | | 0.41 | |
| PWF.PR.A | Power Fin Ser A Pr | 16.40 | 16.34 | 16.40 | 1,386 | 0.10 | | 0.61 | |
| PWF.PR.E | Power Fin Ser D Pr | 25.14 | 25.08 | 25.14 | 700 | 0.01 | | 0.04 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 24.62 | 24.49 | 24.62 | 1,900 | 0.14 | | 0.57 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.60 | 25.59 | 25.59 | 200 | 0.13 | | 0.51 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.52 | 25.43 | 25.52 | 4,234 | 0.07 | | 0.28 | |
| PWF.PR.I | Power Financial Corp 6% Series I | 25.71 | 25.56 | 25.56 | 4,508 | -0.02 | | 0.08 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.98 | 22.91 | 22.97 | 6,434 | 0.00 | | 0.00 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.67 | 23.64 | 23.64 | 1,650 | -0.11 | | 0.46 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.84 | 25.84 | 25.84 | 245 | 0.06 | | 0.23 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 17.35 | 17.05 | 17.35 | 9,315 | 0.25 | | 1.46 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 17.20 | 17.12 | 17.20 | 1,200 | 0.10 | | 0.58 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 25.15 | 25.11 | 25.11 | 500 | -0.22 | | 0.87 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.78 | 22.72 | 22.72 | 3,100 | -0.04 | | 0.18 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 23.28 | 23.28 | 23.28 | 3,300 | 0.08 | | 0.34 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 24.35 | 24.30 | 24.35 | 5,490 | 0.05 | | 0.21 | |
| PXC | Powershr FTSE RAFI CAD ETF | 25.93 | 25.88 | 25.93 | 4,964 | 0.00 | | 0.00 | |
| PXG | Pwrshr FTSE RAFI Global Plus Fdamntl ETF | 21.87 | 21.79 | 21.85 | 1,554 | 0.40 | | 1.86 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 22.83 | 22.83 | 22.83 | 600 | -0.05 | | 0.22 | |
| PXS.U | Pwrshr FTSE RAFI US Fdamntl ETF USD II | 18.56 | 18.56 | 18.56 | 100 | 0.41 | | 2.26 | |
| PXT | Parex Resources Inc | 15.07 | 14.63 | 14.84 | 991,790 | -0.02 | | 0.13 | |
| PXU.F | Powershares FTSE RAFI US Fund ETF | 36.84 | 36.80 | 36.83 | 2,572 | -0.01 | | 0.03 | |
| PXX | Blackpearl Resources Inc | 1.340 | 1.300 | 1.320 | 89,664 | -0.020 | | 1.49 | |
| PYF | Purpose Premium Yield Fund ETF | 19.20 | 19.19 | 19.20 | 1,364 | 0.03 | | 0.16 | |
| PZA | Pizza Pizza Royalty Corp | 16.88 | 16.55 | 16.63 | 17,877 | -0.12 | | 0.72 | |
| PZC | Pwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF | 19.98 | 19.98 | 19.98 | 500 | 0.52 | | 2.67 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 23.89 | 23.89 | 23.89 | 100 | 0.51 | | 2.18 | |
| PZW.U | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl USD | 19.38 | 19.38 | 19.38 | 500 | 0.98 | | 5.33 | |