| PAAS | Pan American Silver Corp | 51.60 | 50.66 | 51.32 | 1.02M | 0.73 | | 1.44 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.15 | 25.10 | 25.14 | 10.1K | -0.24 | | 0.95 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.18 | 24.13 | 24.13 | 23.6K | -0.26 | | 1.07 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.14 | 27.14 | 27.14 | 22.6K | -0.25 | | 0.91 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.35 | 19.16 | 19.16 | 4.9K | -0.21 | | 1.08 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.40 | 18.40 | 18.40 | 100 | 0.04 | | 0.22 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 19.13 | 19.10 | 19.10 | 2.6K | 0.00 | | 0.00 | |
| PAYS | Global X Short-Term Government Bond | 19.21 | 19.20 | 19.21 | 4.2K | 0.00 | | 0.00 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.78 | 16.78 | 16.78 | 200 | -0.01 | | 0.06 | |
| PBH | Premium Brands Holdings Corp | 91.88 | 90.24 | 90.41 | 120.2K | -1.30 | | 1.42 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.00 | 100.00 | 100.00 | 32K | 0.00 | | 0.00 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 103.0 | 103.0 | 103.0 | 5K | 0.4 | | 0.43 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 104.5 | 104.5 | 104.5 | 39K | 0.5 | | 0.47 | |
| PBI | Purpose Best Ideas Fund ETF | 51.37 | 51.28 | 51.28 | 300 | -0.74 | | 1.42 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.98 | 66.86 | 66.98 | 200 | -0.82 | | 1.21 | |
| PBL | Pollard Banknote Ltd | 21.16 | 20.20 | 20.33 | 4K | -0.59 | | 2.82 | |
| PBY.UN | Canso Credit Income Fund Units | 15.81 | 15.69 | 15.78 | 4.1K | -0.08 | | 0.50 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.99 | 17.99 | 17.99 | 101 | -0.16 | | 0.88 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.65 | 18.35 | 18.37 | 4.2K | -0.04 | | 0.22 | |
| PD | Precision Drilling Corp | 81.93 | 80.38 | 81.31 | 70K | -0.15 | | 0.18 | |
| PDC | Invesco CDN Div Idx ETF | 39.36 | 39.14 | 39.36 | 1.3K | 0.11 | | 0.28 | |
| PDF | Purpose Core Dividend Fund ETF | 36.59 | 36.56 | 36.59 | 3.2K | -0.12 | | 0.33 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.350 | 9.290 | 9.300 | 16.9K | -0.100 | | 1.06 | |
| PDN | Paladin Energy Ltd | 7.910 | 7.500 | 7.880 | 390K | 0.270 | | 3.55 | |
| PDV | Prime Dividend Corp Cl A | 9.900 | 9.660 | 9.660 | 802 | -0.290 | | 2.91 | |
| PET | Pet Valu Holdings Ltd | 36.50 | 35.55 | 35.96 | 149.7K | -0.09 | | 0.25 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 18.99 | 18.74 | 18.75 | 976.3K | -0.10 | | 0.53 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.22 | 12.19 | 12.21 | 13.4K | 0.01 | | 0.08 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 24.84 | 24.66 | 24.67 | 12.9K | -0.06 | | 0.24 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.79 | 10.78 | 10.79 | 2.9K | 0.04 | | 0.37 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.780 | 9.780 | 9.780 | 264 | 0.000 | | 0.00 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 18.06 | 18.06 | 18.06 | 100 | -0.09 | | 0.50 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.25 | 10.22 | 10.23 | 17.4K | 0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.890 | 9.890 | 9.890 | 960 | 0.010 | | 0.10 | |
| PFIN | | 10.01 | 10.01 | 10.01 | 100 | 0.00 | | NaN | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.53 | 19.50 | 19.50 | 7.4K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.22 | 20.22 | 20.22 | 342 | -0.04 | | 0.20 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.94 | 15.89 | 15.93 | 12.1K | 0.03 | | 0.19 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.58 | 14.58 | 14.58 | 200 | -0.10 | | 0.68 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.520 | 7.490 | 7.490 | 9.6K | -0.040 | | 0.53 | |
| PGIC | Premium Global Income Split Corp | 6.100 | 6.000 | 6.080 | 14.5K | -0.020 | | 0.33 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.74 | 10.64 | 10.72 | 1.1K | -0.03 | | 0.28 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 44.34 | 44.21 | 44.34 | 300 | 0.08 | | 0.18 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.87 | 19.80 | 19.87 | 4.6K | -0.07 | | 0.35 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 20.90 | 20.90 | 20.90 | 2.7K | -0.02 | | 0.10 | |
| PHX | Phx Energy Services Corp | 8.020 | 7.880 | 7.990 | 162.6K | 0.080 | | 1.01 | |
| PHYS | Sprott Physical Gold Trust CAD | 40.31 | 39.84 | 40.20 | 153.6K | 0.34 | | 0.85 | |
| PHYS.U | Sprott Physical Gold Trust USD | 28.86 | 28.64 | 28.86 | 3.6K | 0.18 | | 0.63 | |
| PIC.A | Premium Income A | 8.160 | 8.040 | 8.110 | 23.4K | -0.020 | | 0.25 | |
| PIC.PR.A | Premium Income Pr | 16.19 | 16.09 | 16.09 | 8.1K | -0.05 | | 0.31 | |
| PID | Purpose Intl Dividend Fund ETF | 27.99 | 27.92 | 27.99 | 1.3K | -0.07 | | 0.25 | |
| PIF | Polaris Infrastructure Inc | 13.71 | 13.55 | 13.61 | 19.2K | -0.12 | | 0.87 | |
| PIN | Purpose Monthly Income Fund ETF | 18.64 | 18.64 | 18.64 | 1K | 0.03 | | 0.16 | |
| PINC | Purpose Multi Asset Income Fund | 19.87 | 19.86 | 19.86 | 500 | -0.10 | | 0.50 | |
| PINV | Purpose Global Innovators Fund | 24.04 | 24.04 | 24.04 | 173 | -0.02 | | 0.08 | |
| PKI | Parkland Fuel Corp | 38.37 | 37.14 | 38.35 | 511.4K | 0.46 | | 1.21 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.72 | 18.68 | 18.72 | 5.3K | -0.05 | | 0.27 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 28.10 | 26.60 | 27.41 | 77.3K | 0.01 | | 0.04 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.61 | 26.58 | 26.58 | 3K | -0.09 | | 0.34 | |
| PLZ.UN | Plaza Retail REIT | 4.200 | 4.170 | 4.180 | 53.1K | -0.020 | | 0.48 | |
| PME | Sentry Select Primary Metals Corp | 3.860 | 3.760 | 3.860 | 8.8K | -0.040 | | 1.03 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.330 | 9.250 | 9.330 | 62.4K | 0.060 | | 0.65 | |
| PMET | Patriot Battery Metals Inc | 4.280 | 4.090 | 4.230 | 225.3K | 0.100 | | 2.42 | |
| PMIF | Pimco Monthly Income Fund | 18.28 | 18.22 | 18.25 | 122.3K | -0.01 | | 0.05 | |
| PMIF.U | Pimco Monthly Income Fund | 19.81 | 19.80 | 19.81 | 5.4K | -0.01 | | 0.05 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.14 | 25.89 | 26.08 | 1.6K | -0.03 | | 0.11 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.90 | 18.90 | 18.90 | 540 | -0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 15.38 | 15.11 | 15.21 | 154.6K | -0.14 | | 0.91 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.420 | 1.420 | 1.420 | 100 | -0.080 | | 5.33 | |
| PNE | Pine Cliff Energy Ltd | 0.6400 | 0.6200 | 0.6400 | 202.3K | 0.0100 | | 1.59 | |
| PNP | Pinetree Capital Ltd | 13.06 | 12.60 | 12.78 | 2.8K | -0.28 | | 2.14 | |
| POU | Paramount Resources Ltd | 22.85 | 22.22 | 22.81 | 276.2K | 0.53 | | 2.38 | |
| POW | Power Corp of Canada Sv | 58.12 | 57.47 | 58.08 | 3.56M | 0.13 | | 0.22 | |
| POW.PR.A | Power Corp A Pr | 24.66 | 24.51 | 24.55 | 1.6K | 0.00 | | 0.00 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.70 | 23.56 | 23.65 | 4.9K | 0.04 | | 0.17 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.07 | 25.04 | 25.06 | 6.6K | 0.01 | | 0.04 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.30 | 22.22 | 22.22 | 4K | -0.28 | | 1.24 | |
| POW.PR.E | Power Corp Part Pr | 52.76 | 52.76 | 52.76 | 100 | -0.26 | | 0.49 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.56 | 24.43 | 24.45 | 4.3K | -0.35 | | 1.41 | |
| POW.PR.H | | 25.25 | 25.19 | 25.19 | 34.1K | 0.00 | | NaN | |
| PPL | Pembina Pipeline Corp | 56.66 | 55.94 | 56.59 | 2.68M | 0.36 | | 0.64 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.35 | 25.25 | 25.35 | 1K | 0.02 | | 0.08 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.80 | 25.73 | 25.78 | 2.8K | 0.08 | | 0.31 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.68 | 24.44 | 24.68 | 5.3K | 0.25 | | 1.02 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.50 | 24.46 | 24.50 | 5.5K | 0.00 | | 0.00 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.40 | 25.15 | 25.40 | 710 | 0.13 | | 0.51 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.75 | 24.67 | 24.74 | 6K | 0.13 | | 0.53 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.15 | 25.06 | 25.15 | 5.1K | 0.05 | | 0.20 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 24.69 | 24.60 | 24.68 | 30.9K | 0.12 | | 0.49 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.10 | 25.01 | 25.01 | 2K | -0.07 | | 0.28 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 12.13 | 12.03 | 12.12 | 2.4K | 0.14 | | 1.17 | |
| PPR | Prairie Provident Resources Inc | 0.0300 | 0.0250 | 0.0250 | 133K | -0.0050 | | 16.67 | |
| PPTA | Perpetua Resources Corp | 27.57 | 25.39 | 26.51 | 380.1K | 0.30 | | 1.14 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.30 | 10.30 | 10.30 | 100 | 0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 31.59 | 31.55 | 31.59 | 300 | 0.17 | | 0.54 | |
| PRB | Probe Gold Inc | 2.980 | 2.880 | 2.910 | 140K | -0.020 | | 0.68 | |
| PREF | Quadravest Preferred Split Share ETF | 10.77 | 10.74 | 10.74 | 4.6K | -0.06 | | 0.56 | |
| PRL | Propel Holdings Inc | 31.92 | 30.97 | 31.15 | 234.7K | -0.85 | | 2.66 | |
| PRM | Big Pharma Split Corp | 11.88 | 11.88 | 11.88 | 500 | 0.18 | | 1.54 | |
| PRN | Profound Medical Corp | 7.500 | 7.140 | 7.200 | 10.3K | -0.280 | | 3.74 | |
| PRQ | Petrus Resources Ltd | 1.680 | 1.620 | 1.640 | 54.2K | 0.020 | | 1.23 | |
| PRU | Perseus Mining Ltd | 4.450 | 4.280 | 4.320 | 31.4K | -0.010 | | 0.23 | |
| PRV.UN | Pro Real Estate Investment Trust | 5.820 | 5.740 | 5.760 | 42.1K | -0.050 | | 0.86 | |
| PRYM | Prime Mining Corp | 3.380 | 3.290 | 3.330 | 152.9K | 0.040 | | 1.22 | |
| PSA | Purpose High Interest Savings ETF | 50.01 | 50.00 | 50.01 | 207K | -0.09 | | 0.18 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.25 | 18.20 | 18.22 | 3.3K | 0.01 | | 0.05 | |
| PSD | Pulse Seismic Inc | 3.680 | 3.550 | 3.670 | 36.8K | 0.110 | | 3.09 | |
| PSI | Pason Systems Inc | 12.16 | 12.00 | 12.14 | 65.8K | -0.11 | | 0.90 | |
| PSK | Prairiesky Royalty Ltd | 26.52 | 26.00 | 26.42 | 408.6K | 0.31 | | 1.19 | |
| PSLV | Sprott Physical Silver Trust CAD | 21.11 | 20.64 | 21.09 | 298K | 0.68 | | 3.33 | |
| PSLV.U | Sprott Physical Silver Trust USD | 15.04 | 14.87 | 15.04 | 1.7K | 0.36 | | 2.45 | |
| PSU.U | Purpose US Cash ETF | 100.0 | 100.0 | 100.0 | 36.9K | -0.3 | | 0.32 | |
| PTM | Platinum Group Metals Ltd | 3.330 | 3.000 | 3.280 | 296.9K | 0.370 | | 12.71 | |
| PVS.PR.G | Partners Value Split Corp | 25.09 | 25.08 | 25.09 | 1.8K | -0.01 | | 0.04 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.22 | 25.13 | 25.13 | 2.5K | -0.09 | | 0.36 | |
| PVS.PR.J | Partners Value Split Corp | 25.15 | 24.96 | 24.98 | 4.2K | -0.18 | | 0.72 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.10 | 25.10 | 25.10 | 370 | 0.04 | | 0.16 | |
| PVS.PR.L | Partners Value Split Corp | 25.98 | 25.83 | 25.85 | 5K | -0.15 | | 0.58 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.45 | 25.27 | 25.30 | 6K | -0.04 | | 0.16 | |
| PVS.PR.U | | 25.24 | 25.10 | 25.24 | 8.4K | 0.06 | | 0.24 | |
| PWF.PF.A | Power Financial Corporation | 20.53 | 20.24 | 20.25 | 3.4K | -0.25 | | 1.22 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.06 | 14.05 | 14.05 | 6.2K | 0.00 | | 0.00 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.55 | 24.37 | 24.37 | 3.1K | -0.13 | | 0.53 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.42 | 23.36 | 23.36 | 1.9K | -0.08 | | 0.34 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.36 | 25.34 | 25.34 | 2.4K | 0.02 | | 0.08 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.23 | 25.18 | 25.23 | 1.3K | 0.13 | | 0.52 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.25 | 22.19 | 22.25 | 700 | 0.10 | | 0.45 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.80 | 22.79 | 22.80 | 700 | 0.11 | | 0.48 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.24 | 25.18 | 25.18 | 1.5K | 0.01 | | 0.04 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 17.86 | 17.85 | 17.85 | 3.6K | 0.00 | | 0.00 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.18 | 18.18 | 18.18 | 500 | 0.23 | | 1.28 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.34 | 24.34 | 24.34 | 1K | 0.10 | | 0.41 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.79 | 21.71 | 21.76 | 1.3K | 0.13 | | 0.60 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.30 | 24.24 | 24.29 | 4.4K | 0.07 | | 0.29 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.89 | 22.83 | 22.89 | 700 | 0.09 | | 0.39 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.29 | 10.19 | 10.28 | 11.3K | 0.05 | | 0.49 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.46 | 10.21 | 10.46 | 1.8K | 0.22 | | 2.15 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 50.56 | 50.15 | 50.51 | 3.4K | -0.11 | | 0.22 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 54.40 | 54.40 | 54.40 | 1.7K | 0.11 | | 0.20 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 38.74 | 38.66 | 38.66 | 800 | 0.14 | | 0.36 | |
| PXT | Parex Resources Inc | 19.81 | 19.22 | 19.47 | 950.5K | 0.33 | | 1.72 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 69.14 | 69.14 | 69.14 | 1.4K | -0.52 | | 0.75 | |
| PYF | Purpose Premium Yield Fund ETF | 17.35 | 17.19 | 17.19 | 58K | -0.14 | | 0.81 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.64 | 20.64 | 20.64 | 3.5K | 0.44 | | 2.18 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.26 | 19.26 | 19.26 | 3.5K | -0.16 | | 0.82 | |
| PYR | Pyrogenesis Canada Inc | 0.2550 | 0.2250 | 0.2250 | 515.6K | -0.0150 | | 6.25 | |
| PZA | Pizza Pizza Royalty Corp | 15.47 | 15.32 | 15.38 | 32.1K | -0.03 | | 0.19 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.31 | 41.24 | 41.24 | 306 | -0.10 | | 0.24 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 29.59 | 29.59 | 29.59 | 100 | -0.22 | | 0.74 | |