Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
PAASPan American Silver Corp21.8421.5021.64218,883-0.080.37 
PAR.UNPartners REIT Units3.0002.9903.00024,1160.0000.00 
PATHCounterpath Corp4.4203.9504.0002,010-0.2104.99 
PAYPosera Ltd0.14000.13000.130041,500-0.01007.14 
PBDPurpose Total Return Bond Fund ETF18.6018.5518.56450-0.060.32 
PBHPremium Brands Holdings Corp113.1110.7111.039,800-2.01.78 
PBH.DB.EPremium Brands Hld Corp 4.65 Pct Debs134.8134.8134.83,000-1.71.25 
PBH.DB.FPremium Brands Hld Corp 4.60 Pct Debs117.0117.0117.040,0000.70.58 
PBH.DB.GPremium Brands Holdings 4.65 Pct Debs103.2102.9103.232,0000.00.00 
PBIPurpose Best Ideas Fund ETF29.6229.6229.62500-0.020.07 
PBI.BPurpose Best Ideas Fund Non Hdg32.2632.2632.262000.341.07 
PBLPollard Banknote Limited20.6920.5120.693,688-0.060.29 
PBY.UNCanso Credit Income Fund Units11.8611.8211.856,9000.080.68 
PCD.UNPathfinder Income Fund8.1908.1508.1504,700-0.0300.37 
PCYProphecy Development Corp2.5801.8302.300248,0770.43022.99 
PDPrecision Drilling Corp4.9104.7604.8001,595,131-0.0501.03 
PDCPowershares CDN Div ETF27.2027.0727.088,838-0.220.81 
PDFPurpose Core Dividend Fund ETF26.3026.2326.231,080-0.220.83 
PDIVPurpose Enhanced Dividend Fund ETF10.5010.5010.501,101-0.060.57 
PDLNorth American Palladium Ltd9.4709.3009.36010,370-0.1001.06 
PDVPrime Dividend Corp Cl A7.3507.3307.3502,4000.0200.27 
PDV.PR.APrime Dividend Corp Pref10.1010.1010.1028,3000.000.00 
PEGIPattern Energy Group Inc23.7823.0023.0014,769-0.833.48 
PEYPeyto Exploration and Dvlpmnt Corp10.6910.5010.56585,537-0.050.47 
PFBPfb Corp8.2508.2508.2502000.0000.00 
PFGPurpose Global Financials Income ETF10.4610.4610.465000.030.29 
PFG.UNPurpose Global Financials Income Fund10.2910.1210.1332,743-0.161.55 
PFH.FPowershares HY Corp Bond Index ETF19.7719.7419.775,7000.020.10 
PFLPowershares 1 To 3 Yr Lad Float Rate ETF19.9319.9219.9312,0410.000.00 
PFT.UNCanadian Pref Share Trust9.9509.9509.950800-0.0400.40 
PGPremier Gold Mines Ltd2.8302.7502.760272,581-0.0401.43 
PGDPeregrine Diamonds Ltd0.24000.24000.240020,255,1500.00000.00 
PGFPengrowth Energy Corp1.0401.0001.010318,514-0.0302.88 
PGI.UNPimco Global Inc Opportunities Fund10.5810.4710.58120,8720.040.38 
PGLCPershing Gold Corp2.1702.1702.170200-0.0401.81 
PHEPurpose Tactical Hedged Equity Fund ETF24.9424.9424.94100-0.200.80 
PHE.BPurpose Tactical Hedged Equity Fund ETF25.7925.6825.681,200-0.371.42 
PHOPhoton Control Inc2.3902.3602.37063,0380.0000.00 
PHRPurpose Duration Hedged Real Estate ETF19.3419.3419.344,000-0.070.36 
PHWPurpose Intl Tactical Hedged Equity ETF20.2520.2520.252000.070.35 
PHXPhx Energy Services Corp2.0902.0602.060800-0.0200.96 
PHYSSprott Physical Gold Trust CAD13.1313.0413.043,997-0.070.53 
PHYS.USprott Physical Gold Trust USD9.8509.8509.850120-0.1501.50 
PIC.APremium Income A7.8507.7007.79021,8000.0500.65 
PIC.PR.APremium Income Pr15.2415.1315.248,8000.070.46 
PIDPurpose Intl Dividend Fund ETF21.3421.2821.333,862-0.080.37 
PIFPolaris Infrastructure Inc12.4111.9512.2262,8020.131.08 
PINPurpose Monthly Income Fund ETF18.7718.7718.772000.030.16 
PINCPurpose Multi Asset Income Fund20.3120.1520.314,0650.010.05 
PINVPurpose Global Innovators Fund21.4221.4221.42200-0.673.03 
PKIParkland Fuel Corp34.1733.7533.85247,952-0.351.02 
PLPinnacle Renewable Holdings Inc14.7414.6214.709,7890.090.62 
PLCPark Lawn Corp25.2224.7625.1426,5910.341.37 
PLIPrometic Life Sciences Inc0.78000.74000.7800704,5510.01001.30 
PLVPowershares Low Vol Portfolio ETF22.2222.1822.22860-0.040.18 
PLZ.DB.EPlaza Retail REIT 5.10 Pct Debs103.3102.0103.3140,0001.31.26 
PLZ.UNPlaza Retail REIT4.3504.2504.25037,729-0.0100.23 
PMB.UNPicton Mahoney Tactical Income Fund8.3508.3008.3406,100-0.0100.12 
PMESentry Select Primary Metals Corp2.3002.2702.28032,610-0.0100.44 
PMIFPimco Monthly Income Fund19.6719.6519.6611,5800.000.00 
PMMPurpose Multi Strategy Mkt Neutral Fund23.3023.2123.213,632-0.160.68 
PMNPromis Neurosciences Inc0.37000.36000.3600191,6950.00000.00 
PMTPerpetual Energy Inc0.53000.50000.53007,500-0.01001.85 
PMTSCPI Card Group Inc2.7202.7002.7001,100-0.1505.26 
PNC.BPostmedia Network Canada Corp Cl B1.00001.00001.00001230.00000.00 
PNEPine Cliff Energy Ltd0.44000.43000.4300201,434-0.01002.27 
PNPPinetree Capital Ltd2.2402.2202.2402,2890.0401.82 
POMPolymet Mining Corp1.1101.1001.1101,000-0.0605.13 
PONYPainted Pony Energy Ltd2.8502.7602.800259,410-0.0301.06 
POUParamount Resources Ltd15.1414.7614.83169,0710.040.27 
POWPower Corporation of Canada Sv29.6229.4129.46390,167-0.120.41 
POW.PR.APower Corp A Pr25.3525.3025.354,0000.050.20 
POW.PR.BPower Corp Pref Shares Series B24.3424.2524.252,157-0.130.53 
POW.PR.CPower Corp of Canada 5.80%25.6525.6525.651000.040.16 
POW.PR.DPower Corp Non-Cum 1st Pfd Shs Ser D23.0022.9322.931,588-0.020.09 
POW.PR.FPower Corp 1st Pr45.2945.2945.291001.292.93 
POW.PR.GPower Corp of Canada 5.60 Pct Pref Ser G25.3425.2825.313,2130.010.04 
PPLPembina Pipeline Corp46.2345.8746.00883,799-0.340.73 
PPL.DB.FPembina Pipeline Corp 5.75 Pct Debs F157.0157.0157.010,0000.00.00 
PPL.PF.APembina Pipeline Corp Pref Ser 2125.4025.2625.3511,2090.020.08 
PPL.PR.APembina Pipeline Corp Pref Class A22.7021.8722.086,6000.180.82 
PPL.PR.CPembina Pipeline Corp Pref Ser 322.8922.4822.481,685-0.130.57 
PPL.PR.EPembina Pipeline Corp Pref Ser 524.7524.6224.755,4700.130.53 
PPL.PR.GPembina Pipeline Corp Pref Ser 723.9623.7923.7928,891-0.110.46 
PPL.PR.IPembina Pipeline Corp Pref Ser 925.3125.2125.212,402-0.030.12 
PPL.PR.KPembina Pipeline Corp Pref Ser 1126.2026.1926.206610.080.31 
PPL.PR.MPembina Pipeline Corp Pref Ser 1326.2526.1226.124,200-0.070.27 
PPL.PR.OPembina Pipeline Corp Pref Series 1523.5923.3223.452,953-0.140.59 
PPL.PR.QPembina Pipeline Corp Pref Series 1724.4324.2124.211,436-0.120.49 
PPL.PR.SPembina Pipeline Corp Pref Series 1925.5025.1525.15224,192-0.100.40 
PPRPrairie Provident Resources Inc0.42000.41000.410032,579-0.01002.38 
PPSPowershares CDN Pref Share ETF16.6316.6016.601,6150.000.00 
PRLysander Slater Pref Share Activ ETF10.5710.5310.537,927-0.010.09 
PRAPurpose Diversified Real Asset Fund ETF19.3019.3019.301000.070.36 
PRF.UNPinebridge Inv Grade Pref Sec Fund Units23.3223.3223.321,0000.000.00 
PRKPotash Ridge Corp0.06000.06000.060068,3000.00000.00 
PRMBig Pharma Split Corp13.0012.7313.002,7370.302.36 
PRM.PR.ABig Pharma Split Corp Pref Shares10.1710.1010.102,610-0.070.69 
PRNProfound Medical Corp0.09000.09000.09008,0000.00000.00 
PRPPurpose Conservative Income Fund ETF19.9619.9319.968,0000.201.01 
PRQPetrus Resources Ltd1.0600.9001.03032,744-0.0302.83 
PRUPerseus Mining Limited0.42000.41000.410011,5000.00000.00 
PSAPurpose High Interest Savings ETF50.0550.0450.056,8090.010.02 
PSBPwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF17.9217.9117.9212,940-0.020.11 
PSDPulse Seismic Inc2.6902.6002.66010,2080.0301.14 
PSIPason Systems Inc20.9020.6820.7466,998-0.150.72 
PSKPrairiesky Royalty Ltd25.1724.6425.15612,8150.050.20 
PSLVSprott Physical Silver Trust CAD7.3707.3607.360671-0.0400.54 
PSLV.USprott Physical Silver Trust USD5.6305.6305.6301,3000.0500.90 
PSU.UPurpose US Cash ETF100.1100.1100.11350.00.00 
PSYPwrshr Glb Sharehldr Yield ETF24.4224.4224.424000.281.16 
PTBPowershares Tactical Bond ETF18.6418.6018.616,9510.020.11 
PTGPivot Technology Solutions Inc1.9601.9001.91041,8200.0000.00 
PTMPlatinum Group Metals Ltd0.14000.13000.13004,597-0.01007.14 
PTM.WT.UPlatinum Group Metals Ltd Wts0.01000.01000.0100398,0000.00000.00 
PTSPoints International Ltd22.4021.1321.195,075-1.345.95 
PUDPurpose US Dividend Fund ETF22.7222.7222.721,1000.070.31 
PUD.BPurpose US Dividend Fund ETF Nc Hedged26.5626.5626.562000.020.08 
PVGPretium Resources Inc11.1610.9310.97574,3940.010.09 
PVS.PR.BPartners Value Split Corp Pref Ser 325.1125.1025.101,600-0.060.24 
PVS.PR.DPartners Value Split Corp Pref Ser 625.6025.4825.601,6000.100.39 
PVS.PR.EPartners Value Split Corp Pref Ser 726.2126.0926.151,3000.150.58 
PVS.PR.FPartners Value Split Corp Pref Ser 825.8525.8325.851,4000.100.39 
PWFPower Financial Corp30.6330.3330.40442,939-0.160.52 
PWF.PR.APower Fin Ser A Pr21.8021.6521.806610.331.54 
PWF.PR.EPower Fin Ser D Pr25.0024.9424.975,1000.030.12 
PWF.PR.FPower Financial Corp Pref Ser E23.8123.7323.815,1440.060.25 
PWF.PR.GPower Financial Corp 5.90% Pr Series F25.5625.4525.564,0270.110.43 
PWF.PR.HPower Financial Corp 5.75% Pr Series H25.5325.4725.475,971-0.030.12 
PWF.PR.IPower Financial Corp 6% Series I25.7025.6025.619,6160.000.00 
PWF.PR.KPower Fin Corp 4.95% Ser K22.4522.4122.413,3140.010.04 
PWF.PR.LPower Financial Corp Series L Pfd23.3023.2023.272,5360.030.13 
PWF.PR.OPower Financial Corp 5.80 Pref Ser O25.6925.6625.695000.110.43 
PWF.PR.PPwr Fnl Corp 4.40 Non Cumul Pref Ser P19.7319.5519.551,501-0.090.46 
PWF.PR.QPower Fin Corp 4.40 Pct Pref Ser Q21.8521.7721.8533,7850.050.23 
PWF.PR.RPower Financial Corp 5.5 Pct Pref Ser R25.1225.0525.092,6140.070.28 
PWF.PR.SPower Financial Corp Pref Ser S22.2021.9922.203,7290.170.77 
PWF.PR.TPower Financial Corp 4.20 Pct Pref Ser T24.2324.2024.20528-0.050.21 
PWF.PR.ZPower Financial Corp 5.15 Pct Pref Ser V23.4023.4023.401,0610.050.21 
PXCPowershr FTSE RAFI CAD ETF28.0027.8327.834,404-0.170.61 
PXGPwrshr FTSE RAFI Global Plus Fdamntl ETF23.9023.8823.904,3500.230.97 
PXSPwrshr FTSE RAFI US Fdamntl ETF II26.3426.3226.34900-0.311.16 
PXS.UPwrshr FTSE RAFI US Fdamntl ETF USD II20.1920.1920.19500-0.020.10 
PXTParex Resources Inc23.3322.9623.25458,9310.080.35 
PXU.FPowershares FTSE RAFI US Fund ETF39.4739.4639.47440-0.120.30 
PXXBlackpearl Resources Inc1.3801.3401.34094,651-0.0302.19 
PYFPurpose Premium Yield Fund ETF19.2819.2319.278,673-0.010.05 
PZAPizza Pizza Royalty Corp12.2112.0512.1033,285-0.040.33 
PZCPwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF20.5420.5420.54142-0.211.01 
PZWPwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF27.7027.6827.68790-0.291.04 
PZW.FPowershares FTSE RAFI Glb Sml Mid Fndmtl19.8819.8819.88200-0.180.90 
PZW.UPwrshr FTSE RAFI Glb Sml Mid Fdamntl USD20.9320.9320.93195-0.291.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83