| PAAS | Pan American Silver Corp | 78.25 | 73.40 | 77.70 | 738.0K | 0.44 | | 0.57 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.84 | 25.80 | 25.80 | 9.9K | -0.05 | | 0.19 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.58 | 24.58 | 24.58 | 7.1K | 0.05 | | 0.20 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.25 | 27.97 | 28.25 | 7.9K | -0.03 | | 0.11 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 19.32 | 18.70 | 19.32 | 24.7K | 0.27 | | 1.42 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 17.96 | 17.96 | 17.96 | 120 | 0.05 | | 0.28 | |
| PAYG | | 25.39 | 24.99 | 25.39 | 372 | 0.00 | | NaN | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.59 | 17.59 | 17.59 | 5.0K | -0.11 | | 0.62 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.30 | 18.30 | 18.30 | 1.5K | -0.06 | | 0.33 | |
| PAYS | Global X Short-Term Government Bond | 18.79 | 18.75 | 18.76 | 4.4K | 0.01 | | 0.05 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 19.57 | 19.57 | 19.57 | 100 | -0.09 | | 0.46 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.30 | 16.29 | 16.30 | 1.4K | 0.07 | | 0.43 | |
| PBH | Premium Brands Holdings Corp | 83.39 | 81.50 | 82.71 | 135.8K | -0.23 | | 0.28 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.3 | 100.0 | 100.3 | 17.0K | 0.1 | | 0.05 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.5 | 101.2 | 101.2 | 39.0K | -0.2 | | 0.18 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 101.9 | 101.1 | 101.9 | 32.0K | 0.9 | | 0.85 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 100.7 | 100.3 | 100.7 | 70.0K | -0.1 | | 0.12 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 46.12 | 45.77 | 46.12 | 717 | 0.07 | | 0.15 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 60.60 | 60.60 | 60.60 | 500 | 0.24 | | 0.40 | |
| PBL | Pollard Banknote Ltd | 18.01 | 17.75 | 17.90 | 9.0K | -0.11 | | 0.61 | |
| PBY.UN | Canso Credit Income Fund Units | 16.01 | 15.85 | 16.01 | 3.5K | 0.11 | | 0.69 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.64 | 17.52 | 17.64 | 4.9K | 0.13 | | 0.74 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.08 | 17.99 | 18.00 | 948 | 0.03 | | 0.17 | |
| PD | Precision Drilling Corp | 134.9 | 130.6 | 131.1 | 65.6K | 1.8 | | 1.39 | |
| PDC | Invesco CDN Div Idx ETF | 44.65 | 44.50 | 44.63 | 2.4K | 0.22 | | 0.50 | |
| PDF | Purpose Core Dividend Fund ETF | 40.25 | 40.06 | 40.22 | 1.4K | 0.01 | | 0.02 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.300 | 9.160 | 9.290 | 19.8K | -0.010 | | 0.11 | |
| PDN | Paladin Energy Ltd | 11.26 | 10.80 | 11.15 | 51.2K | -0.23 | | 2.02 | |
| PDV | Prime Dividend Corp Cl A | 11.04 | 11.04 | 11.04 | 1.7K | 0.00 | | 0.00 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.00 | 11.00 | 11.00 | 1.2K | 0.06 | | 0.55 | |
| PEP | Pepsi CDR [Cad Hedged] | 23.39 | 23.11 | 23.39 | 2.6K | 0.26 | | 1.12 | |
| PET | Pet Valu Holdings Ltd | 21.45 | 21.11 | 21.13 | 238.4K | -0.26 | | 1.22 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 26.64 | 25.69 | 25.74 | 1.36M | -0.05 | | 0.19 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.21 | 12.20 | 12.21 | 6.7K | 0.04 | | 0.33 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.75 | 26.55 | 26.75 | 21.1K | 0.34 | | 1.29 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.58 | 10.56 | 10.56 | 2.2K | 0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.370 | 9.370 | 9.370 | 1.6K | -0.010 | | 0.11 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.92 | 12.72 | 12.76 | 56.8K | -0.09 | | 0.70 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.07 | 10.06 | 10.06 | 28.7K | -0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.620 | 9.600 | 9.600 | 300 | -0.080 | | 0.83 | |
| PFIN | Picton Income Fund ETF | 9.750 | 9.750 | 9.750 | 500 | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.48 | 19.47 | 19.47 | 13.0K | 0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.28 | 20.66 | 21.27 | 8.1K | 0.01 | | 0.05 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.09 | 16.01 | 16.08 | 11.3K | 0.05 | | 0.31 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.53 | 15.39 | 15.41 | 12.0K | 0.23 | | 1.52 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 23.89 | 23.68 | 23.75 | 18.3K | -0.15 | | 0.63 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.140 | 7.020 | 7.110 | 32.0K | -0.020 | | 0.28 | |
| PGIC | Premium Global Income Split Corp | 6.600 | 6.600 | 6.600 | 561 | -0.050 | | 0.75 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.79 | 10.66 | 10.66 | 8.8K | -0.11 | | 1.02 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 38.48 | 38.48 | 38.48 | 5.0K | 0.20 | | 0.52 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 43.91 | 43.75 | 43.91 | 2.3K | 0.30 | | 0.69 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.69 | 19.68 | 19.69 | 200 | 0.13 | | 0.66 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 21.02 | 20.90 | 20.90 | 5.3K | -0.85 | | 3.91 | |
| PHX | Phx Energy Services Corp | 12.92 | 12.41 | 12.46 | 333.8K | 0.09 | | 0.73 | |
| PHYS | Sprott Physical Gold Trust CAD | 49.46 | 48.36 | 49.32 | 226.7K | -0.95 | | 1.89 | |
| PHYS.U | Sprott Physical Gold Trust USD | 35.39 | 34.77 | 35.36 | 2.3K | -0.80 | | 2.21 | |
| PIC.A | Premium Income Corp | 8.990 | 8.750 | 8.980 | 29.2K | 0.140 | | 1.58 | |
| PIC.PR.A | Premium Income Pr | 16.45 | 16.36 | 16.44 | 32.7K | 0.03 | | 0.18 | |
| PID | Purpose Intl Dividend Fund ETF | 31.49 | 31.23 | 31.49 | 2.1K | -0.17 | | 0.54 | |
| PIF | Polaris Infrastructure Inc | 12.75 | 12.34 | 12.75 | 33.0K | 0.25 | | 2.00 | |
| PIN | Purpose Monthly Income Fund ETF | 19.68 | 19.68 | 19.68 | 110 | 0.08 | | 0.41 | |
| PINC | Purpose Multi Asset Income Fund | 20.92 | 20.92 | 20.92 | 234 | 0.02 | | 0.10 | |
| PINV | Purpose Global Innovators Fund | 25.12 | 24.97 | 25.07 | 2.2K | -0.04 | | 0.16 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.67 | 18.67 | 18.67 | 4.1K | 0.04 | | 0.21 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 18.89 | 17.73 | 18.89 | 112.9K | 0.34 | | 1.83 | |
| PLTR | Palantir CDR [Cad Hedged] | 11.32 | 10.73 | 11.32 | 268.8K | 0.15 | | 1.34 | |
| PLZ.UN | Plaza Retail REIT | 4.300 | 4.230 | 4.250 | 99.8K | -0.010 | | 0.23 | |
| PME | Sentry Select Primary Metals Corp | 5.390 | 5.290 | 5.340 | 11.6K | -0.010 | | 0.19 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.040 | 8.990 | 9.010 | 7.6K | 0.020 | | 0.22 | |
| PMET | Patriot Battery Metals Inc | 4.520 | 4.310 | 4.380 | 157.4K | -0.180 | | 3.95 | |
| PMIF | Pimco Monthly Income Fund | 18.08 | 17.98 | 18.07 | 138.6K | 0.05 | | 0.28 | |
| PMIF.U | Pimco Monthly Income Fund | 19.77 | 19.70 | 19.76 | 2.3K | 0.05 | | 0.25 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.22 | 27.08 | 27.08 | 2.9K | -0.14 | | 0.51 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.69 | 18.68 | 18.68 | 1.0K | 0.00 | | 0.00 | |
| PMZ.UN | Primaris REIT | 17.92 | 17.53 | 17.83 | 173.9K | 0.17 | | 0.96 | |
| PNE | Pine Cliff Energy Ltd | 0.6700 | 0.6600 | 0.6600 | 196.2K | -0.0100 | | 1.49 | |
| PNP | Pinetree Capital Ltd | 8.500 | 8.320 | 8.320 | 6.8K | -0.150 | | 1.77 | |
| POU | Paramount Resources Ltd | 28.77 | 27.97 | 28.31 | 340.6K | 0.86 | | 3.13 | |
| POW | Power Corp of Canada Sv | 68.55 | 67.53 | 68.40 | 1.73M | 0.18 | | 0.26 | |
| POW.PR.A | Power Corp A Pr | 24.37 | 24.34 | 24.37 | 1.1K | -0.02 | | 0.08 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.34 | 23.31 | 23.31 | 1.1K | -0.19 | | 0.81 | |
| POW.PR.C | Power Corp of Canada 5.80% | 24.99 | 24.78 | 24.87 | 3.5K | -0.18 | | 0.72 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 21.95 | 21.95 | 21.95 | 140 | -0.04 | | 0.18 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.32 | 24.26 | 24.30 | 2.5K | 0.08 | | 0.33 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.07 | 24.94 | 24.99 | 3.2K | -0.08 | | 0.32 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.10 | 24.84 | 24.86 | 7.5K | -0.24 | | 0.96 | |
| PPL | Pembina Pipeline Corp | 62.10 | 60.88 | 62.07 | 1.31M | 1.31 | | 2.16 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.80 | 25.80 | 25.80 | 700 | 0.00 | | 0.00 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.10 | 26.06 | 26.10 | 2.9K | -0.10 | | 0.38 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.20 | 25.14 | 25.20 | 4.9K | 0.16 | | 0.64 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 25.00 | 25.00 | 25.00 | 100 | 0.05 | | 0.20 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.83 | 25.83 | 25.83 | 116 | 0.08 | | 0.31 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.67 | 25.61 | 25.65 | 9.8K | 0.01 | | 0.04 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.58 | 25.58 | 25.58 | 100 | 0.08 | | 0.31 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.73 | 25.50 | 25.50 | 3.1K | 0.00 | | 0.00 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.77 | 13.62 | 13.77 | 236.0K | 0.25 | | 1.85 | |
| PPR | Prairie Provident Resources Inc | 0.4950 | 0.4950 | 0.4950 | 5.4K | 0.0950 | | 23.75 | |
| PPTA | Perpetua Resources Corp | 42.00 | 38.93 | 40.90 | 140.5K | -0.12 | | 0.29 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.29 | 10.19 | 10.29 | 6.5K | 0.00 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 40.33 | 40.10 | 40.33 | 3.5K | 0.42 | | 1.05 | |
| PREF | Quadravest Preferred Split Share ETF | 10.51 | 10.49 | 10.51 | 23.1K | 0.01 | | 0.10 | |
| PRL | Propel Holdings Inc | 18.50 | 17.61 | 18.42 | 133.1K | 0.22 | | 1.21 | |
| PRM | Big Pharma Split Corp | 14.63 | 14.24 | 14.25 | 5.4K | -0.25 | | 1.72 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.30 | 10.30 | 10.30 | 1.5K | 0.03 | | 0.29 | |
| PRN | Profound Medical Corp | 9.050 | 8.670 | 8.880 | 9.9K | -0.250 | | 2.74 | |
| PRQ | Petrus Resources Ltd | 2.040 | 1.970 | 2.030 | 86.5K | 0.080 | | 4.10 | |
| PRU | Perseus Mining Ltd | 5.180 | 4.900 | 5.110 | 21.6K | -0.180 | | 3.40 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 102.8 | 102.8 | 102.8 | 3.0K | -0.2 | | 0.22 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.480 | 6.320 | 6.440 | 47.3K | 0.080 | | 1.26 | |
| PSA | Purpose High Interest Savings ETF | 50.03 | 50.02 | 50.03 | 126.4K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.05 | 18.02 | 18.05 | 10.7K | 0.04 | | 0.22 | |
| PSD | Pulse Seismic Inc | 4.160 | 3.930 | 4.040 | 102.1K | 0.000 | | 0.00 | |
| PSI | Pason Systems Inc | 13.38 | 12.95 | 13.07 | 265.0K | 0.08 | | 0.62 | |
| PSK | Prairiesky Royalty Ltd | 32.35 | 31.60 | 32.09 | 802.1K | 0.57 | | 1.81 | |
| PSLV | Sprott Physical Silver Trust CAD | 33.07 | 31.64 | 32.82 | 246.5K | -1.11 | | 3.27 | |
| PSLV.U | Sprott Physical Silver Trust USD | 23.62 | 22.74 | 23.60 | 4.9K | -0.80 | | 3.28 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 17.7K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 2.580 | 2.410 | 2.510 | 120.8K | -0.060 | | 2.33 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.18 | 25.15 | 25.16 | 2.4K | 0.04 | | 0.16 | |
| PVS.PR.J | Partners Value Split Corp | 25.18 | 25.05 | 25.18 | 3.0K | 0.12 | | 0.48 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.12 | 25.03 | 25.06 | 10.9K | 0.03 | | 0.12 | |
| PVS.PR.L | Partners Value Split Corp | 26.03 | 26.00 | 26.00 | 1.2K | 0.04 | | 0.15 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.67 | 25.52 | 25.55 | 1.5K | 0.06 | | 0.24 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.79 | 25.15 | 25.22 | 10.3K | 0.08 | | 0.32 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.05 | 25.00 | 25.00 | 2.2K | -0.01 | | 0.04 | |
| PWF.PF.A | Power Financial Corporation | 19.95 | 19.69 | 19.95 | 1.9K | 0.15 | | 0.76 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.15 | 14.15 | 14.15 | 900 | -0.10 | | 0.70 | |
| PWF.PR.E | Power Fin Ser D Pr | 23.71 | 23.61 | 23.71 | 3.0K | 0.03 | | 0.13 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 22.86 | 22.66 | 22.73 | 775 | 0.06 | | 0.26 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.27 | 25.15 | 25.16 | 2.8K | -0.09 | | 0.36 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.70 | 24.62 | 24.62 | 1.5K | -0.03 | | 0.12 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.45 | 21.35 | 21.45 | 2.6K | -0.01 | | 0.05 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.13 | 22.05 | 22.12 | 500 | 0.05 | | 0.23 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 24.85 | 24.75 | 24.80 | 5.6K | -0.10 | | 0.40 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 20.60 | 20.50 | 20.57 | 3.5K | -0.03 | | 0.15 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 23.75 | 23.70 | 23.75 | 900 | -0.17 | | 0.71 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.25 | 21.10 | 21.20 | 1.1K | 0.11 | | 0.52 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.83 | 24.73 | 24.73 | 1.1K | -0.10 | | 0.40 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.40 | 22.40 | 22.40 | 100 | 0.14 | | 0.63 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 11.72 | 11.58 | 11.66 | 6.2K | 0.01 | | 0.09 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.36 | 10.36 | 10.36 | 100 | 0.06 | | 0.58 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 58.67 | 58.50 | 58.67 | 3.1K | 0.46 | | 0.79 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.06 | 57.74 | 58.06 | 403 | 1.80 | | 3.20 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 41.66 | 41.66 | 41.66 | 100 | -1.52 | | 3.52 | |
| PXT | Parex Resources Inc | 27.57 | 26.78 | 27.30 | 1.1M | 1.30 | | 5.00 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 72.68 | 72.60 | 72.68 | 1.1K | 0.73 | | 1.01 | |
| PYF | Purpose Premium Yield Fund ETF | 16.53 | 16.35 | 16.52 | 28.9K | -0.02 | | 0.12 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 19.26 | 19.26 | 19.26 | 100 | 0.02 | | 0.10 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 17.92 | 17.92 | 17.92 | 100 | -0.53 | | 2.87 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.260 | 3.150 | 3.260 | 129.2K | 0.040 | | 1.24 | |
| PYR | Pyrogenesis Canada Inc | 0.5600 | 0.5300 | 0.5300 | 81.3K | -0.0200 | | 3.64 | |
| PZA | Pizza Pizza Royalty Corp | 15.31 | 15.06 | 15.30 | 44.6K | 0.03 | | 0.20 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.55 | 41.55 | 41.55 | 103 | -0.84 | | 1.98 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 29.65 | 29.46 | 29.48 | 10.6K | 0.33 | | 1.13 | |