| PAAS | Pan American Silver Corp | 80.12 | 75.10 | 78.57 | 1.14M | 1.28 | | 1.66 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.17 | 26.12 | 26.17 | 20.4K | 0.14 | | 0.54 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.85 | 24.82 | 24.85 | 5.7K | 0.20 | | 0.81 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.60 | 28.48 | 28.60 | 20.2K | 0.15 | | 0.53 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 19.90 | 19.00 | 19.79 | 25.7K | 0.05 | | 0.25 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.32 | 18.27 | 18.32 | 1.9K | -0.10 | | 0.54 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.75 | 17.75 | 17.75 | 1.2K | -0.20 | | 1.11 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.44 | 18.44 | 18.44 | 400 | -0.02 | | 0.11 | |
| PAYS | Global X Short-Term Government Bond | 18.85 | 18.82 | 18.85 | 9.9K | 0.01 | | 0.05 | |
| PBAL | | 19.94 | 19.83 | 19.83 | 7.8K | 0.00 | | NaN | |
| PBD | Purpose Total Return Bond Fund ETF | 16.55 | 16.55 | 16.55 | 200 | 0.00 | | 0.00 | |
| PBH | Premium Brands Holdings Corp | 100.63 | 97.43 | 99.25 | 175.2K | 1.92 | | 1.97 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.1 | 100.0 | 100.1 | 15.0K | -0.3 | | 0.25 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.3 | 101.0 | 101.0 | 203.0K | -0.3 | | 0.25 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.2 | 105.6 | 106.0 | 247.0K | 0.9 | | 0.82 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 102.2 | 101.6 | 102.2 | 671.0K | 0.6 | | 0.56 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 49.25 | 49.25 | 49.25 | 220 | -2.37 | | 4.59 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.52 | 66.52 | 66.52 | 100 | -0.88 | | 1.31 | |
| PBL | Pollard Banknote Ltd | 19.77 | 19.01 | 19.54 | 8.9K | 0.29 | | 1.51 | |
| PBY.UN | Canso Credit Income Fund Units | 16.26 | 16.00 | 16.26 | 1.0K | 0.11 | | 0.68 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.86 | 17.85 | 17.86 | 1.8K | 0.01 | | 0.06 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.39 | 18.30 | 18.32 | 2.5K | 0.07 | | 0.38 | |
| PD | Precision Drilling Corp | 115.3 | 111.0 | 114.5 | 126.4K | 2.6 | | 2.36 | |
| PDC | Invesco CDN Div Idx ETF | 43.03 | 42.74 | 42.94 | 4.6K | 0.40 | | 0.94 | |
| PDF | Purpose Core Dividend Fund ETF | 40.05 | 39.79 | 40.01 | 1.9K | 0.37 | | 0.93 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.500 | 9.470 | 9.500 | 7.0K | 0.010 | | 0.11 | |
| PDN | Paladin Energy Ltd | 13.02 | 11.52 | 12.25 | 435.2K | -0.50 | | 3.92 | |
| PDV | Prime Dividend Corp Cl A | 11.85 | 11.85 | 11.85 | 174 | 0.00 | | 0.00 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.03 | 11.03 | 11.03 | 100 | -0.28 | | 2.48 | |
| PEP | PepsiCo Inc. Canadian Depositary Receipt | 25.10 | 24.67 | 24.92 | 11.2K | 0.48 | | 1.96 | |
| PET | Pet Valu Holdings Ltd | 28.94 | 27.66 | 28.93 | 143.5K | 1.43 | | 5.20 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 25.50 | 24.79 | 25.44 | 1.12M | 0.59 | | 2.37 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.31 | 12.30 | 12.31 | 2.8K | 0.00 | | 0.00 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.73 | 26.45 | 26.73 | 5.0K | 0.19 | | 0.72 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.69 | 10.69 | 10.69 | 5.6K | 0.00 | | 0.00 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.610 | 9.600 | 9.610 | 6.2K | -0.020 | | 0.21 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.16 | 11.73 | 12.09 | 158.3K | 0.45 | | 3.87 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.24 | 10.22 | 10.22 | 50.4K | -0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.770 | 9.770 | 9.770 | 1.7K | 0.010 | | 0.10 | |
| PFIN | Picton Income Fund ETF | 9.980 | 9.980 | 9.980 | 300 | 0.010 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.47 | 19.49 | 5.1K | 0.02 | | 0.10 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.28 | 21.18 | 21.28 | 7.4K | 0.00 | | 0.00 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.18 | 16.14 | 16.17 | 40.5K | -0.02 | | 0.12 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.76 | 15.70 | 15.74 | 17.6K | 0.04 | | 0.25 | |
| PG | Premier Gold Mines Ltd | 26.40 | 26.10 | 26.16 | 16.9K | 0.20 | | 0.77 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.420 | 7.350 | 7.410 | 8.8K | 0.020 | | 0.27 | |
| PGIC | Premium Global Income Split Corp | 6.620 | 6.560 | 6.560 | 35.3K | -0.060 | | 0.91 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.85 | 10.81 | 10.81 | 4.4K | 0.03 | | 0.28 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 40.33 | 40.17 | 40.33 | 322 | 0.35 | | 0.88 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 44.87 | 44.87 | 44.87 | 100 | -0.37 | | 0.82 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.16 | 20.16 | 20.16 | 119 | 0.00 | | 0.00 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 21.75 | 21.73 | 21.75 | 1.1K | -0.02 | | 0.09 | |
| PHX | Phx Energy Services Corp | 8.590 | 8.380 | 8.550 | 92.3K | 0.130 | | 1.54 | |
| PHYS | Sprott Physical Gold Trust CAD | 51.82 | 49.86 | 50.74 | 279.7K | 0.09 | | 0.18 | |
| PHYS.U | Sprott Physical Gold Trust USD | 37.81 | 36.69 | 37.18 | 41.9K | 0.07 | | 0.19 | |
| PIC.A | Premium Income A | 9.230 | 9.140 | 9.220 | 25.3K | 0.020 | | 0.22 | |
| PIC.PR.A | Premium Income Pr | 16.39 | 16.23 | 16.35 | 47.1K | 0.07 | | 0.43 | |
| PID | Purpose Intl Dividend Fund ETF | 32.15 | 31.93 | 31.93 | 11.7K | 0.27 | | 0.85 | |
| PIF | Polaris Infrastructure Inc | 12.38 | 12.19 | 12.28 | 71.6K | 0.06 | | 0.49 | |
| PIN | Purpose Monthly Income Fund ETF | 19.55 | 19.55 | 19.55 | 250 | 0.11 | | 0.57 | |
| PINC | Purpose Multi Asset Income Fund | 20.57 | 20.50 | 20.57 | 1.8K | 0.15 | | 0.73 | |
| PINV | Purpose Global Innovators Fund | 24.69 | 24.69 | 24.69 | 109 | 0.58 | | 2.41 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.94 | 18.89 | 18.90 | 11.6K | 0.00 | | 0.00 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 21.21 | 17.90 | 18.56 | 314.5K | -2.94 | | 13.67 | |
| PLTR | Palantir CDR [Cad Hedged] | 11.94 | 10.42 | 10.72 | 1.44M | -1.41 | | 11.62 | |
| PLZ.UN | Plaza Retail REIT | 4.270 | 4.230 | 4.270 | 73.0K | 0.030 | | 0.71 | |
| PME | Sentry Select Primary Metals Corp | 5.520 | 5.330 | 5.380 | 8.6K | -0.110 | | 2.00 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.110 | 9.050 | 9.050 | 23.0K | -0.040 | | 0.44 | |
| PMET | Patriot Battery Metals Inc | 6.960 | 6.300 | 6.410 | 812.2K | -0.070 | | 1.08 | |
| PMIF | Pimco Monthly Income Fund | 18.36 | 18.33 | 18.34 | 147.0K | -0.01 | | 0.05 | |
| PMIF.U | Pimco Monthly Income Fund | 20.04 | 19.98 | 19.98 | 6.2K | -0.04 | | 0.20 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.21 | 27.06 | 27.11 | 1.1K | -0.21 | | 0.77 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.75 | 18.75 | 18.75 | 609 | 0.02 | | 0.11 | |
| PMZ.UN | Primaris REIT | 17.26 | 16.81 | 17.19 | 668.3K | 0.38 | | 2.26 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.010 | 1.010 | 1.010 | 150 | -0.040 | | 3.81 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9900 | 0.9900 | 0.9900 | 500 | 0.0400 | | 4.21 | |
| PNE | Pine Cliff Energy Ltd | 0.7600 | 0.7500 | 0.7600 | 184.2K | 0.0100 | | 1.33 | |
| PNP | Pinetree Capital Ltd | 9.500 | 9.000 | 9.440 | 16.5K | 0.010 | | 0.11 | |
| POU | Paramount Resources Ltd | 25.50 | 24.77 | 25.24 | 521.4K | -0.14 | | 0.55 | |
| POW | Power Corp of Canada Sv | 68.34 | 64.27 | 65.00 | 6.26M | -3.04 | | 4.47 | |
| POW.PR.A | Power Corp A Pr | 24.76 | 24.67 | 24.76 | 1.3K | 0.01 | | 0.04 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.95 | 23.92 | 23.92 | 2.7K | 0.02 | | 0.08 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.75 | 25.70 | 25.70 | 1.9K | 0.01 | | 0.04 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.29 | 23.23 | 23.29 | 3.3K | 0.01 | | 0.04 | |
| POW.PR.E | Power Corp Part Pr | 65.00 | 65.00 | 65.00 | 100 | 0.00 | | 0.00 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.85 | 24.65 | 24.73 | 4.6K | -0.07 | | 0.28 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.30 | 25.20 | 25.20 | 7.7K | -0.10 | | 0.40 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.25 | 25.13 | 25.25 | 14.8K | 0.05 | | 0.20 | |
| PPL | Pembina Pipeline Corp | 57.94 | 56.63 | 57.73 | 3.15M | 0.78 | | 1.37 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.65 | 25.54 | 25.65 | 900 | 0.11 | | 0.43 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.71 | 25.66 | 25.71 | 1.5K | 0.08 | | 0.31 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.95 | 24.95 | 24.95 | 4.1K | -0.05 | | 0.20 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.63 | 24.56 | 24.62 | 58.9K | -0.07 | | 0.28 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.70 | 25.50 | 25.55 | 91.5K | 0.04 | | 0.16 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.25 | 25.24 | 25.25 | 600 | 0.19 | | 0.76 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.43 | 25.43 | 25.43 | 50.1K | -0.02 | | 0.08 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.82 | 25.67 | 25.68 | 3.4K | 0.00 | | 0.00 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 12.35 | 12.19 | 12.31 | 253.9K | 0.12 | | 0.98 | |
| PPR | Prairie Provident Resources Inc | 0.4600 | 0.4200 | 0.4200 | 22.4K | -0.0350 | | 7.69 | |
| PPTA | Perpetua Resources Corp | 41.56 | 36.17 | 38.86 | 186.8K | -1.23 | | 3.07 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.39 | 10.36 | 10.36 | 3.9K | 0.02 | | 0.19 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 36.37 | 36.10 | 36.28 | 10.4K | 0.22 | | 0.61 | |
| PRB | Probe Gold Inc | 3.650 | 3.640 | 3.640 | 945.0K | 0.000 | | 0.00 | |
| PREF | Quadravest Preferred Split Share ETF | 10.44 | 10.43 | 10.43 | 2.7K | -0.01 | | 0.10 | |
| PRL | Propel Holdings Inc | 25.52 | 24.37 | 25.43 | 203.6K | 0.73 | | 2.96 | |
| PRM | Big Pharma Split Corp | 14.64 | 14.02 | 14.63 | 10.2K | 0.03 | | 0.21 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.13 | 10.13 | 10.13 | 1.5K | -0.02 | | 0.20 | |
| PRN | Profound Medical Corp | 9.640 | 9.050 | 9.260 | 37.5K | -0.330 | | 3.44 | |
| PRQ | Petrus Resources Ltd | 1.920 | 1.850 | 1.870 | 30.8K | -0.030 | | 1.58 | |
| PRU | Perseus Mining Ltd | 5.480 | 5.160 | 5.190 | 67.7K | -0.200 | | 3.71 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.0 | 105.0 | 105.0 | 6.0K | 0.3 | | 0.32 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.490 | 6.390 | 6.470 | 19.2K | 0.070 | | 1.09 | |
| PSA | Purpose High Interest Savings ETF | 50.03 | 50.02 | 50.02 | 134.3K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.18 | 18.15 | 18.16 | 49.6K | -0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 3.900 | 3.810 | 3.880 | 42.1K | 0.000 | | 0.00 | |
| PSI | Pason Systems Inc | 12.76 | 12.37 | 12.75 | 243.8K | 0.24 | | 1.92 | |
| PSK | Prairiesky Royalty Ltd | 30.26 | 29.42 | 30.15 | 483.5K | 0.50 | | 1.69 | |
| PSLV | Sprott Physical Silver Trust CAD | 39.64 | 36.55 | 38.10 | 839.9K | 1.39 | | 3.79 | |
| PSLV.U | Sprott Physical Silver Trust USD | 28.84 | 26.97 | 27.95 | 30.6K | 1.08 | | 4.02 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 19.3K | 0.0 | | 0.00 | |
| PTM | Platinum Group Metals Ltd | 4.050 | 3.380 | 3.560 | 595.1K | -0.360 | | 9.18 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.32 | 25.29 | 25.32 | 1.1K | 0.02 | | 0.08 | |
| PVS.PR.J | Partners Value Split Corp | 25.25 | 25.15 | 25.25 | 1.2K | 0.14 | | 0.56 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.14 | 25.12 | 25.12 | 900 | -0.01 | | 0.04 | |
| PVS.PR.L | Partners Value Split Corp | 26.20 | 26.00 | 26.00 | 4.4K | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.90 | 25.84 | 25.90 | 2.6K | 0.06 | | 0.23 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.25 | 25.10 | 25.25 | 4.0K | 0.05 | | 0.20 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.90 | 24.85 | 24.85 | 3.8K | 0.21 | | 0.85 | |
| PWF.PF.A | Power Financial Corporation | 20.30 | 20.22 | 20.28 | 28.7K | -0.01 | | 0.05 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.17 | 14.06 | 14.16 | 4.4K | 0.09 | | 0.64 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.40 | 24.35 | 24.40 | 9.1K | 0.28 | | 1.16 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.45 | 23.45 | 23.45 | 4.6K | -0.05 | | 0.21 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.57 | 25.16 | 25.16 | 5.8K | -0.23 | | 0.91 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.06 | 25.01 | 25.06 | 4.3K | 0.06 | | 0.24 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.25 | 22.11 | 22.14 | 2.7K | -0.11 | | 0.49 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.87 | 22.77 | 22.77 | 1.6K | 0.02 | | 0.09 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.13 | 25.11 | 25.13 | 700 | 0.03 | | 0.12 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.90 | 19.87 | 19.87 | 700 | -0.02 | | 0.10 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 20.17 | 20.17 | 20.17 | 300 | 0.42 | | 2.13 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.32 | 24.24 | 24.30 | 2.0K | 0.00 | | 0.00 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.06 | 22.04 | 22.04 | 1.4K | -0.02 | | 0.09 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.16 | 25.00 | 25.16 | 6.1K | 0.16 | | 0.64 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.11 | 23.02 | 23.02 | 500 | -0.13 | | 0.56 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 12.02 | 11.90 | 12.01 | 7.1K | 0.03 | | 0.25 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.49 | 10.49 | 10.49 | 100 | 0.29 | | 2.84 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 56.50 | 56.15 | 56.48 | 8.2K | 0.59 | | 1.06 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.65 | 58.65 | 58.65 | 851 | 1.45 | | 2.53 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 42.35 | 42.15 | 42.15 | 1.4K | -0.11 | | 0.26 | |
| PXT | Parex Resources Inc | 20.79 | 20.01 | 20.74 | 753.0K | 0.34 | | 1.67 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 75.85 | 75.52 | 75.85 | 1.5K | 0.53 | | 0.70 | |
| PYF | Purpose Premium Yield Fund ETF | 16.64 | 16.60 | 16.63 | 15.8K | -0.01 | | 0.06 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.02 | 20.00 | 20.02 | 1.0K | 0.01 | | 0.05 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.71 | 18.70 | 18.70 | 1.3K | -0.12 | | 0.64 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.040 | 2.900 | 2.990 | 1.63M | -0.040 | | 1.32 | |
| PYR | Pyrogenesis Canada Inc | 0.2700 | 0.2300 | 0.2450 | 224.8K | -0.0200 | | 7.55 | |
| PZA | Pizza Pizza Royalty Corp | 16.32 | 16.04 | 16.30 | 73.8K | 0.30 | | 1.88 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 43.17 | 43.17 | 43.17 | 579 | -0.08 | | 0.18 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 30.85 | 30.85 | 30.85 | 111 | 0.00 | | 0.00 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 31.67 | 31.67 | 31.67 | 145.6K | 1.21 | | 3.97 | |