| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAS | Pan American Silver Corp | 40.40 | 38.60 | 39.11 | 1,122,141 | -0.99 |  | 2.47 |   |
| PABF | Purpose Actv Balanced Fund ETF | 24.19 | 24.18 | 24.19 | 18,251 | 0.05 |  | 0.21 | |
| PACF | Purpose Actv Conservative Fund ETF | 23.48 | 23.45 | 23.48 | 562,400 | 0.02 | | 0.09 | |
| PAGF | Purpose Actv Growth Fund ETF | 25.70 | 25.70 | 25.70 | 9,901 | 0.09 | | 0.35 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.15 | 19.15 | 19.15 | 300 | 0.01 | | 0.05 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.45 | 18.45 | 18.45 | 100 | -0.05 | | 0.27 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 19.02 | 19.02 | 19.02 | 100 | -0.03 | | 0.16 | |
| PAYS | Global X Short-Term Government Bond | 19.19 | 19.10 | 19.19 | 11,018 | -0.01 | | 0.05 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.63 | 16.63 | 16.63 | 600 | 0.02 | | 0.12 | |
| PBH | Premium Brands Holdings Corp | 84.13 | 82.89 | 83.74 | 98,135 | 0.88 | | 1.06 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 99.71 | 99.65 | 99.65 | 110,000 | -0.35 | | 0.35 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.2 | 100.7 | 100.7 | 135,000 | -0.5 | | 0.47 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 102.9 | 101.5 | 102.5 | 477,000 | 0.5 | | 0.46 | |
| PBI | Purpose Best Ideas Fund ETF | 48.75 | 48.64 | 48.64 | 400 | -0.07 | | 0.14 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 62.27 | 62.06 | 62.06 | 400 | 0.06 | | 0.10 | |
| PBL | Pollard Banknote Ltd | 21.61 | 21.42 | 21.42 | 1,802 | 0.10 | | 0.47 | |
| PBY.UN | Canso Credit Income Fund Units | 15.95 | 15.91 | 15.94 | 4,613 | 0.03 | | 0.19 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.00 | 17.89 | 17.89 | 5,150 | -0.16 | | 0.89 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.12 | 18.07 | 18.10 | 3,200 | -0.12 | | 0.66 | |
| PD | Precision Drilling Corp | 71.47 | 67.74 | 70.86 | 97,119 | 3.01 | | 4.44 | |
| PDC | Invesco CDN Div Idx ETF | 36.22 | 36.04 | 36.22 | 2,845 | 0.09 | | 0.25 | |
| PDF | Purpose Core Dividend Fund ETF | 34.81 | 34.77 | 34.77 | 1,343 | 0.09 | | 0.26 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.210 | 9.150 | 9.190 | 15,775 | 0.010 | | 0.11 | |
| PDN | Paladin Energy Ltd | 6.930 | 6.580 | 6.650 | 52,120 | -0.240 | | 3.48 | |
| PDV | Prime Dividend Corp Cl A | 8.520 | 8.520 | 8.520 | 100 | 0.060 | | 0.71 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.20 | 11.20 | 11.20 | 961 | 0.07 | | 0.63 | |
| PET | Pet Valu Holdings Ltd | 33.88 | 33.62 | 33.71 | 110,771 | 0.04 | | 0.12 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 19.18 | 18.60 | 19.05 | 776,083 | 0.41 | | 2.20 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.06 | 12.02 | 12.06 | 24,900 | -0.04 | | 0.33 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 22.64 | 22.62 | 22.62 | 1,719 | -0.09 | | 0.40 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.67 | 10.67 | 10.67 | 251 | -0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.570 | 9.570 | 9.570 | 1,128 | 0.070 | | 0.74 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 17.99 | 17.99 | 17.99 | 100 | 0.01 | | 0.06 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.12 | 10.10 | 10.12 | 52,951 | 0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.900 | 9.900 | 9.900 | 100 | -0.010 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.48 | 19.47 | 19.47 | 5,831 | 0.00 |  | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 19.53 | 19.40 | 19.47 | 951 | -0.06 | | 0.31 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.89 | 15.74 | 15.77 | 20,352 | -0.01 | | 0.06 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.01 | 14.01 | 14.01 | 3,010 | -0.13 | | 0.92 | |
| PFSS | Picton Mahoney Fort Special Sit Alt Fund | 9.580 | 9.580 | 9.580 | 421 | 0.000 | | 0.00 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.270 | 7.190 | 7.210 | 2,000 | 0.030 | | 0.42 | |
| PGIC | Premium Global Income Split Corp | 6.030 | 6.000 | 6.030 | 5,403 | 0.030 | | 0.50 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.62 | 10.62 | 10.62 | 302 | -0.05 | | 0.47 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 37.54 | 37.54 | 37.54 | 5,000 | 1.02 | | 2.79 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 41.33 | 41.32 | 41.32 | 3,800 | -0.09 | | 0.22 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.78 | 19.78 | 19.78 | 100 | 0.15 | | 0.76 | |
| PHX | Phx Energy Services Corp | 8.480 | 8.150 | 8.370 | 93,404 | 0.190 | | 2.32 | |
| PHYS | Sprott Physical Gold Trust CAD | 34.85 | 34.43 | 34.60 | 65,145 | -0.36 | | 1.03 | |
| PHYS.U | Sprott Physical Gold Trust USD | 25.22 | 25.18 | 25.18 | 263 | -0.42 | | 1.64 | |
| PIC.A | Premium Income A | 6.740 | 6.630 | 6.680 | 46,710 | 0.050 | | 0.75 | |
| PIC.PR.A | Premium Income Pr | 15.72 | 15.70 | 15.70 | 800 | 0.01 | | 0.06 | |
| PID | Purpose Intl Dividend Fund ETF | 26.66 | 26.44 | 26.66 | 5,554 | 0.16 | | 0.60 | |
| PIF | Polaris Infrastructure Inc | 12.15 | 11.99 | 12.03 | 11,132 | -0.12 | | 0.99 | |
| PIN | Purpose Monthly Income Fund ETF | 18.19 | 18.16 | 18.19 | 216 | 0.14 | | 0.78 | |
| PINC | Purpose Multi Asset Income Fund | 19.12 | 18.98 | 19.12 | 337 | 0.14 | | 0.74 | |
| PINV | Purpose Global Innovators Fund | 23.54 | 23.54 | 23.54 | 2,400 | 0.98 | | 4.34 | |
| PKI | Parkland Fuel Corp | 38.42 | 38.02 | 38.22 | 1,317,262 | 0.04 | | 0.10 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.75 | 18.66 | 18.66 | 2,872 | -0.03 | | 0.16 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 22.25 | 21.64 | 22.24 | 43,825 | 0.13 | | 0.59 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.08 | 26.08 | 26.08 | 300 | 0.04 | | 0.15 | |
| PLZ.UN | Plaza Retail REIT | 3.910 | 3.880 | 3.900 | 45,529 | 0.010 | | 0.26 | |
| PME | Sentry Select Primary Metals Corp | 2.960 | 2.910 | 2.960 | 5,500 | 0.010 | | 0.34 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 8.900 | 8.870 | 8.870 | 26,700 | -0.040 | | 0.45 | |
| PMET | Patriot Battery Metals Inc | 2.810 | 2.680 | 2.740 | 128,505 | 0.140 | | 5.38 | |
| PMIF | Pimco Monthly Income Fund | 18.01 | 17.96 | 17.98 | 72,321 | -0.02 | | 0.11 | |
| PMIF.U | Pimco Monthly Income Fund | 19.45 | 19.40 | 19.44 | 2,692 | -0.03 | | 0.15 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 24.12 | 24.09 | 24.09 | 1,025 | -0.01 | | 0.04 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.96 | 18.92 | 18.96 | 511 | 0.03 | | 0.16 | |
| PMZ.UN | Primaris REIT | 15.16 | 15.05 | 15.05 | 105,689 | -0.07 | | 0.46 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.450 | 1.240 | 1.450 | 1,800 | -0.060 | | 3.97 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.450 | 1.450 | 1.450 | 100 | -0.100 | | 6.45 | |
| PNE | Pine Cliff Energy Ltd | 0.6500 | 0.6300 | 0.6300 | 46,016 | 0.0100 | | 1.61 | |
| PNP | Pinetree Capital Ltd | 17.55 | 16.62 | 17.12 | 13,072 | -0.18 | | 1.04 | |
| POU | Paramount Resources Ltd | 21.86 | 21.06 | 21.57 | 418,775 | 0.58 | | 2.76 | |
| POW | Power Corp of Canada Sv | 53.15 | 52.06 | 52.13 | 4,453,648 | -1.06 | | 1.99 | |
| POW.PR.A | Power Corp A Pr | 23.98 | 23.98 | 23.98 | 200 | -0.01 | | 0.04 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.07 | 22.99 | 22.99 | 500 | -0.09 | | 0.39 | |
| POW.PR.C | Power Corp of Canada 5.80% | 24.79 | 24.62 | 24.67 | 5,800 | -0.06 | | 0.24 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.00 | 21.90 | 22.00 | 1,400 | 0.00 | | 0.00 | |
| POW.PR.E | Power Corp Part Pr | 50.00 | 50.00 | 50.00 | 100 | 2.50 | | 5.26 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 23.82 | 23.76 | 23.82 | 4,487 | 0.01 | | 0.04 | |
| PPL | Pembina Pipeline Corp | 50.13 | 49.39 | 50.07 | 4,402,546 | 0.50 | | 1.01 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.33 | 25.22 | 25.33 | 2,728 | 0.09 | | 0.36 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.77 | 25.68 | 25.77 | 1,056 | 0.10 | | 0.39 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.30 | 24.07 | 24.30 | 7,372 | 0.10 | | 0.41 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.90 | 24.85 | 24.90 | 13,150 | 0.03 | | 0.12 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.35 | 25.27 | 25.35 | 17,263 | -0.05 | | 0.20 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.74 | 24.60 | 24.74 | 12,168 | 0.14 | | 0.57 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.11 | 25.01 | 25.11 | 2,161 | 0.10 | | 0.40 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 24.90 | 24.85 | 24.90 | 6,190 | 0.05 | | 0.20 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.01 | 25.00 | 25.00 | 3,350 | 0.00 | | 0.00 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 25.24 | 25.24 | 25.24 | 777 | 0.24 | | 0.96 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 10.80 | 10.73 | 10.79 | 1,404 | 0.06 | | 0.56 | |
| PPR | Prairie Provident Resources Inc | 0.0300 | 0.0300 | 0.0300 | 330,241 | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 18.29 | 16.71 | 17.46 | 315,909 | -0.47 | | 2.62 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.09 | 10.08 | 10.09 | 5,899 | 0.03 | | 0.30 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 29.58 | 29.54 | 29.58 | 2,642 | -0.49 | | 1.63 | |
| PRB | Probe Gold Inc | 2.200 | 2.100 | 2.170 | 121,091 | -0.030 | | 1.36 | |
| PREF | Quadravest Preferred Split Share ETF | 10.69 | 10.67 | 10.69 | 34,504 | 0.01 | | 0.09 | |
| PRL | Propel Holdings Inc | 38.78 | 37.51 | 38.10 | 88,809 | -0.20 | | 0.52 | |
| PRM | Big Pharma Split Corp | 11.19 | 11.19 | 11.19 | 108 | 0.00 | | 0.00 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.10 | 10.06 | 10.06 | 200 | 0.01 | | 0.10 | |
| PRN | Profound Medical Corp | 8.320 | 8.060 | 8.170 | 2,109 | 0.040 | | 0.49 | |
| PRQ | Petrus Resources Ltd | 1.430 | 1.410 | 1.410 | 36,100 | 0.010 | | 0.71 | |
| PRU | Perseus Mining Ltd | 3.150 | 3.080 | 3.120 | 5,811 | 0.020 | | 0.65 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.6 | 105.6 | 105.6 | 5,000 | 1.6 | | 1.54 | |
| PRV.UN | Pro Real Estate Investment Trust | 5.670 | 5.590 | 5.650 | 27,428 | 0.030 | | 0.53 | |
| PRYM | Prime Mining Corp | 2.240 | 2.090 | 2.140 | 206,805 | -0.060 | | 2.73 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.04 | 50.04 | 55,194 | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 17.99 | 17.98 | 17.99 | 4,611 | -0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 3.430 | 3.350 | 3.420 | 24,130 | 0.090 | | 2.70 | |
| PSI | Pason Systems Inc | 13.00 | 12.60 | 12.96 | 77,498 | 0.30 | | 2.37 | |
| PSK | Prairiesky Royalty Ltd | 23.82 | 23.50 | 23.63 | 288,272 | 0.09 | | 0.38 | |
| PSLV | Sprott Physical Silver Trust CAD | 17.12 | 16.85 | 17.05 | 256,117 | -0.10 | | 0.58 | |
| PSLV.U | Sprott Physical Silver Trust USD | 12.40 | 12.36 | 12.36 | 32,750 | -0.18 | | 1.44 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.1 | 100.2 | 7,066 | 0.0 | | 0.02 | |
| PTM | Platinum Group Metals Ltd | 2.090 | 2.020 | 2.080 | 32,600 | -0.040 | | 1.89 | |
| PVS.PR.G | Partners Value Split Corp | 25.26 | 25.18 | 25.26 | 1,000 | 0.00 | | 0.00 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.47 | 25.40 | 25.47 | 800 | 0.13 | | 0.51 | |
| PVS.PR.J | Partners Value Split Corp | 25.42 | 25.25 | 25.42 | 7,300 | 0.17 | | 0.67 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.11 | 25.02 | 25.10 | 1,900 | 0.11 | | 0.44 | |
| PVS.PR.L | Partners Value Split Corp | 26.35 | 26.21 | 26.34 | 3,509 | 0.22 | | 0.84 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.65 | 25.60 | 25.65 | 1,600 | 0.10 | | 0.39 | |
| PWF.PF.A | Power Financial Corporation | 19.79 | 19.56 | 19.79 | 6,000 | 0.04 | | 0.20 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.60 | 13.44 | 13.60 | 1,903 | 0.22 | | 1.64 | |
| PWF.PR.E | Power Fin Ser D Pr | 23.84 | 23.75 | 23.84 | 2,200 | 0.02 | | 0.08 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 22.81 | 22.75 | 22.81 | 5,410 | 0.06 | | 0.26 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.20 | 25.15 | 25.20 | 8,126 | -0.02 | | 0.08 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.72 | 24.68 | 24.72 | 10,785 | 0.04 | | 0.16 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.68 | 21.42 | 21.60 | 1,850 | 0.03 | | 0.14 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.21 | 22.15 | 22.15 | 700 | 0.02 | | 0.09 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.00 | 24.95 | 25.00 | 2,400 | 0.04 | | 0.16 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.30 | 17.89 | 18.30 | 3,618 | 0.40 | | 2.23 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 17.90 | 17.90 | 17.90 | 2,400 | 0.05 | | 0.28 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 23.70 | 23.56 | 23.63 | 3,500 | -0.07 | | 0.30 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.37 | 21.02 | 21.12 | 24,200 | 0.11 | | 0.52 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.49 | 24.30 | 24.49 | 3,915 | 0.19 | | 0.78 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.30 | 22.30 | 22.30 | 600 | 0.10 | | 0.45 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 9.450 | 9.300 | 9.320 | 7,200 | -0.150 | | 1.58 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.39 | 10.39 | 10.39 | 100 | 0.14 | | 1.37 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 45.48 | 45.31 | 45.38 | 1,293 | 0.04 | | 0.09 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 50.86 | 50.86 | 50.86 | 956 | 0.11 | | 0.22 | |
| PXT | Parex Resources Inc | 14.43 | 14.08 | 14.30 | 731,949 | 0.07 | | 0.49 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 66.09 | 66.02 | 66.02 | 1,247 | 0.24 | | 0.36 | |
| PYF | Purpose Premium Yield Fund ETF | 17.38 | 17.33 | 17.33 | 9,890 | 0.01 | | 0.06 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.15 | 19.15 | 19.15 | 900 | 0.01 | | 0.05 | |
| PYR | Pyrogenesis Canada Inc | 0.4850 | 0.4600 | 0.4600 | 47,877 | -0.0250 | | 5.15 | |
| PZA | Pizza Pizza Royalty Corp | 15.20 | 15.01 | 15.20 | 10,861 | 0.05 | | 0.33 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 37.75 | 37.50 | 37.50 | 325 | -0.11 | | 0.29 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 26.73 | 26.53 | 26.54 | 6,500 | 0.30 | | 1.14 | |