Code | Name | High | Low | Close | Volume | Change | |
PAAS | Pan American Silver Corp | 41.05 | 39.25 | 39.59 | 999,978 | -1.16 |  | 2.85 |  |
PABF | Purpose Actv Balanced Fund ETF | 24.17 | 24.10 | 24.10 | 4,100 | -0.13 |  | 0.54 |  |
PACF | Purpose Actv Conservative Fund ETF | 23.42 | 23.42 | 23.42 | 2,100 | 0.05 |  | 0.21 |  |
PAGF | Purpose Actv Growth Fund ETF | 25.68 | 25.68 | 25.68 | 1,300 | 0.01 |  | 0.04 |  |
PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.19 | 19.15 | 19.19 | 1,700 | 0.03 |  | 0.16 |  |
PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.12 | 18.12 | 18.12 | 100 | -0.50 |  | 2.69 |  |
PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.84 | 18.84 | 18.84 | 9,500 | -0.09 |  | 0.48 |  |
PAYS | Global X Short-Term Government Bond | 19.18 | 19.15 | 19.16 | 1,269 | 0.00 |  | 0.00 |  |
PBD | Purpose Total Return Bond Fund ETF | 16.58 | 16.58 | 16.58 | 300 | -0.07 |  | 0.42 |  |
PBH | Premium Brands Holdings Corp | 84.22 | 82.59 | 83.81 | 57,651 | 1.29 |  | 1.56 |  |
PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.00 | 100.00 | 100.00 | 64,000 | 0.24 |  | 0.24 |  |
PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.9 | 101.2 | 101.9 | 111,000 | 0.0 |  | 0.00 |  |
PBH.DB.J | Premium Brands Holdings Corporation | 102.5 | 102.5 | 102.5 | 34,000 | 0.5 |  | 0.49 |  |
PBI | Purpose Best Ideas Fund ETF | 48.32 | 48.08 | 48.08 | 250 | -0.27 |  | 0.56 |  |
PBI.B | Purpose Best Ideas Fund Non Hdg | 62.02 | 61.78 | 61.78 | 200 | -0.26 |  | 0.42 |  |
PBL | Pollard Banknote Ltd | 22.09 | 21.59 | 21.60 | 5,385 | -0.40 |  | 1.82 |  |
PBY.UN | Canso Credit Income Fund Units | 16.00 | 15.98 | 15.98 | 2,300 | 0.01 |  | 0.06 |  |
PCON | Pimco Managed Conservative Bond Pool ETF | 17.97 | 17.97 | 17.97 | 700 | -0.03 |  | 0.17 |  |
PCOR | Pimco Managed Core Bond Pool ETF | 18.12 | 18.04 | 18.12 | 1,551 | 0.11 |  | 0.61 |  |
PD | Precision Drilling Corp | 68.74 | 66.52 | 68.74 | 101,771 | 0.42 |  | 0.61 |  |
PDC | Invesco CDN Div Idx ETF | 36.47 | 36.35 | 36.47 | 1,736 | 0.00 |  | 0.00 |  |
PDF | Purpose Core Dividend Fund ETF | 34.74 | 34.72 | 34.74 | 800 | 0.06 |  | 0.17 |  |
PDIV | Purpose Enhanced Dividend Fund ETF | 9.260 | 9.170 | 9.200 | 9,355 | 0.020 |  | 0.22 |  |
PDN | Paladin Energy Ltd | 7.080 | 6.890 | 7.070 | 129,266 | 0.350 |  | 5.21 |  |
PDV | Prime Dividend Corp Cl A | 8.750 | 8.400 | 8.630 | 5,650 | 0.110 |  | 1.29 |  |
PDV.PR.A | Prime Dividend Corp Pref | 11.01 | 10.63 | 10.63 | 6,900 | -0.52 |  | 4.66 |  |
PET | Pet Valu Holdings Ltd | 34.39 | 33.50 | 33.95 | 116,905 | -0.35 |  | 1.02 |  |
PEY | Peyto Exploration and Dvlpmnt Corp | 19.46 | 19.12 | 19.28 | 645,425 | -0.09 |  | 0.46 |  |
PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.14 | 12.09 | 12.14 | 36,419 | -0.02 |  | 0.16 |  |
PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 22.91 | 22.64 | 22.85 | 3,345 | -0.01 |  | 0.04 |  |
PFCB | Picton Mahoney Fortified Core Bond ETF | 10.59 | 10.57 | 10.57 | 1,870 | -0.04 |  | 0.38 |  |
PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.570 | 9.570 | 9.570 | 507 | 0.000 |  | 0.00 |  |
PFH.F | Invesco HY Corp Bond Index ETF | 17.86 | 17.86 | 17.86 | 100 | -0.03 |  | 0.17 |  |
PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.14 | 10.12 | 10.14 | 17,625 | 0.01 |  | 0.10 |  |
PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 10.46 | 9.96 | 10.46 | 8,500 | 0.55 |  | 5.55 |  |
PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.50 | 19.48 | 19.50 | 4,370 | 0.01 |  | 0.05 |  |
PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 19.62 | 19.44 | 19.62 | 1,332 | 0.04 |  | 0.20 |  |
PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.84 | 15.77 | 15.84 | 14,008 | 0.07 |  | 0.44 |  |
PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.05 | 14.05 | 14.05 | 658 | 0.04 |  | 0.29 |  |
PGI.UN | Pimco Global Inc Opportunities Fund | 7.350 | 7.330 | 7.330 | 7,700 | 0.000 |  | 0.00 |  |
PGIC | Premium Global Income Split Corp | 6.040 | 6.000 | 6.000 | 800 | -0.070 |  | 1.15 |  |
PGIC.PR.A | Premium Global Income Split Corp. | 10.67 | 10.56 | 10.56 | 16,050 | -0.07 |  | 0.66 |  |
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 | 41.89 | 41.89 | 41.89 | 200 | -0.12 |  | 0.29 |  |
PHR | Purpose Duration Hedged Real Estate ETF | 19.82 | 19.81 | 19.82 | 800 | 0.11 |  | 0.56 |  |
PHX | Phx Energy Services Corp | 8.250 | 8.030 | 8.060 | 92,124 | -0.150 |  | 1.83 |  |
PHYS | Sprott Physical Gold Trust CAD | 35.30 | 34.91 | 35.08 | 80,766 | 0.12 |  | 0.34 |  |
PHYS.U | Sprott Physical Gold Trust USD | 25.78 | 25.61 | 25.64 | 1,509 | 0.16 |  | 0.63 |  |
PIC.A | Premium Income A | 6.690 | 6.620 | 6.680 | 24,144 | 0.050 |  | 0.75 |  |
PIC.PR.A | Premium Income Pr | 15.67 | 15.60 | 15.64 | 15,650 | 0.00 |  | 0.00 |  |
PID | Purpose Intl Dividend Fund ETF | 26.52 | 26.36 | 26.50 | 3,900 | -0.05 |  | 0.19 |  |
PIF | Polaris Infrastructure Inc | 12.35 | 12.17 | 12.20 | 11,433 | 0.02 |  | 0.16 |  |
PIN | Purpose Monthly Income Fund ETF | 18.09 | 18.09 | 18.09 | 11,000 | 0.00 |  | 0.00 |  |
PINC | Purpose Multi Asset Income Fund | 19.30 | 19.30 | 19.30 | 100 | 0.03 |  | 0.16 |  |
PINV | Purpose Global Innovators Fund | 23.54 | 23.54 | 23.54 | 2,400 | 0.98 |  | 4.34 |  |
PKI | Parkland Fuel Corp | 38.62 | 38.29 | 38.33 | 674,050 | -0.25 |  | 0.65 |  |
PLDI | Pimco Low Duration Monthly Inc ETF | 18.63 | 18.63 | 18.63 | 9,250 | -0.09 |  | 0.48 |  |
PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 24.15 | 23.64 | 24.09 | 64,377 | 0.30 |  | 1.26 |  |
PLV | Invesco Low Vol Portfolio ETF | 26.08 | 26.08 | 26.08 | 300 | 0.04 |  | 0.15 |  |
PLZ.UN | Plaza Retail REIT | 3.960 | 3.910 | 3.950 | 44,344 | -0.010 |  | 0.25 |  |
PME | Sentry Select Primary Metals Corp | 2.930 | 2.900 | 2.930 | 300 | -0.030 |  | 1.01 |  |
PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.020 | 8.950 | 9.020 | 37,469 | 0.000 |  | 0.00 |  |
PMET | Patriot Battery Metals Inc | 3.140 | 3.010 | 3.100 | 121,688 | -0.010 |  | 0.32 |  |
PMIF | Pimco Monthly Income Fund | 17.97 | 17.93 | 17.97 | 112,004 | 0.02 |  | 0.11 |  |
PMIF.U | Pimco Monthly Income Fund | 19.40 | 19.35 | 19.40 | 5,047 | 0.00 |  | 0.00 |  |
PMM | Purpose Multi Strategy Mkt Neutral Fund | 24.28 | 24.10 | 24.28 | 2,900 | 0.01 |  | 0.04 |  |
PMNT | Pimco Global Short Maturity Fund ETF | 18.99 | 18.99 | 18.99 | 112 | 0.00 |  | 0.00 |  |
PMZ.UN | Primaris REIT | 15.15 | 15.00 | 15.08 | 120,509 | 0.00 |  | 0.00 |  |
PNC.A | Postmedia Network Canada Corp Cl A | 1.520 | 1.520 | 1.520 | 801 | 0.000 |  | 0.00 |  |
PNC.B | Postmedia Network Canada Corp Cl B | 1.500 | 1.500 | 1.500 | 200 | 0.050 |  | 3.45 |  |
PNE | Pine Cliff Energy Ltd | 0.7500 | 0.7100 | 0.7100 | 228,952 | -0.0400 |  | 5.33 |  |
PNP | Pinetree Capital Ltd | 16.91 | 16.26 | 16.86 | 1,976 | 0.36 |  | 2.18 |  |
POU | Paramount Resources Ltd | 21.68 | 21.01 | 21.34 | 327,200 | -0.11 |  | 0.51 |  |
POW | Power Corp of Canada Sv | 53.72 | 52.97 | 53.50 | 2,431,039 | 0.01 |  | 0.02 |  |
POW.PR.A | Power Corp A Pr | 24.01 | 23.99 | 24.01 | 1,000 | 0.02 |  | 0.08 |  |
POW.PR.B | Power Corp Pref Shares Series B | 23.25 | 23.21 | 23.25 | 1,000 | 0.05 |  | 0.22 |  |
POW.PR.C | Power Corp of Canada 5.80% | 24.82 | 24.71 | 24.71 | 1,420 | -0.09 |  | 0.36 |  |
POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.10 | 22.10 | 22.10 | 300 | 0.11 |  | 0.50 |  |
POW.PR.E | Power Corp Part Pr | 53.86 | 53.86 | 53.86 | 100 | 2.61 |  | 5.09 |  |
POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 23.95 | 23.90 | 23.95 | 1,617 | 0.06 |  | 0.25 |  |
PPL | Pembina Pipeline Corp | 51.02 | 50.26 | 50.80 | 1,342,203 | -0.24 |  | 0.47 |  |
PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.05 | 25.00 | 25.05 | 3,600 | 0.03 |  | 0.12 |  |
PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.58 | 25.50 | 25.51 | 1,900 | 0.01 |  | 0.04 |  |
PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.48 | 24.20 | 24.25 | 6,419 | -0.25 |  | 1.02 |  |
PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.79 | 24.69 | 24.71 | 27,300 | -0.01 |  | 0.04 |  |
PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.44 | 25.40 | 25.40 | 1,450 | -0.09 |  | 0.35 |  |
PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.73 | 24.60 | 24.73 | 1,527 | 0.02 |  | 0.08 |  |
PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.09 | 25.05 | 25.09 | 52,900 | 0.08 |  | 0.32 |  |
PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 24.87 | 24.87 | 24.87 | 200 | -0.06 |  | 0.24 |  |
PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.00 | 24.92 | 25.00 | 1,100 | 0.01 |  | 0.04 |  |
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 | 10.95 | 10.92 | 10.92 | 476 | -0.12 |  | 1.09 |  |
PPR | Prairie Provident Resources Inc | 0.0300 | 0.0300 | 0.0300 | 1,689 | -0.0050 |  | 14.29 |  |
PPTA | Perpetua Resources Corp | 21.17 | 20.14 | 21.13 | 197,451 | 0.76 |  | 3.73 |  |
PR | Lysander Slater Pref Share Activ ETF | 10.13 | 10.12 | 10.12 | 5,989 | 0.00 |  | 0.00 |  |
PRA | Purpose Diversified Real Asset Fund ETF | 29.52 | 29.52 | 29.52 | 419 | -0.07 |  | 0.24 |  |
PRB | Probe Gold Inc | 2.320 | 2.200 | 2.250 | 260,161 | -0.040 |  | 1.75 |  |
PREF | Quadravest Preferred Split Share ETF | 10.66 | 10.65 | 10.66 | 2,337 | -0.01 |  | 0.09 |  |
PRL | Propel Holdings Inc | 36.84 | 35.63 | 36.45 | 133,514 | 0.33 |  | 0.91 |  |
PRM | Big Pharma Split Corp | 11.08 | 10.97 | 11.08 | 8,263 | -0.07 |  | 0.63 |  |
PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.12 | 10.10 | 10.10 | 1,500 | 0.00 |  | 0.00 |  |
PRN | Profound Medical Corp | 8.200 | 7.890 | 7.890 | 3,165 | 0.060 |  | 0.77 |  |
PRQ | Petrus Resources Ltd | 1.440 | 1.420 | 1.430 | 9,207 | -0.010 |  | 0.69 |  |
PRU | Perseus Mining Ltd | 3.220 | 3.150 | 3.200 | 13,300 | 0.030 |  | 0.95 |  |
PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 103.8 | 103.0 | 103.0 | 28,000 | -2.6 |  | 2.45 |  |
PRV.UN | Pro Real Estate Investment Trust | 5.880 | 5.810 | 5.840 | 14,022 | -0.020 |  | 0.34 |  |
PRYM | Prime Mining Corp | 2.100 | 1.980 | 1.990 | 121,697 | -0.030 |  | 1.49 |  |
PSA | Purpose High Interest Savings ETF | 50.08 | 50.07 | 50.08 | 44,097 | 0.01 |  | 0.02 |  |
PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 17.94 | 17.93 | 17.94 | 2,694 | 0.04 |  | 0.22 |  |
PSD | Pulse Seismic Inc | 3.760 | 3.610 | 3.760 | 33,166 | 0.150 |  | 4.16 |  |
PSI | Pason Systems Inc | 12.40 | 12.22 | 12.24 | 135,956 | -0.11 |  | 0.89 |  |
PSK | Prairiesky Royalty Ltd | 24.35 | 23.85 | 24.04 | 280,158 | -0.09 |  | 0.37 |  |
PSLV | Sprott Physical Silver Trust CAD | 17.53 | 17.35 | 17.48 | 144,746 | 0.06 |  | 0.34 |  |
PSLV.U | Sprott Physical Silver Trust USD | 12.81 | 12.63 | 12.79 | 27,600 | -0.11 |  | 0.85 |  |
PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 23,433 | 0.0 |  | 0.01 |  |
PTM | Platinum Group Metals Ltd | 2.490 | 2.350 | 2.470 | 23,708 | 0.060 |  | 2.49 |  |
PVS.PR.G | Partners Value Split Corp | 25.25 | 25.19 | 25.19 | 5,100 | -0.04 |  | 0.16 |  |
PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.35 | 25.30 | 25.35 | 1,800 | 0.00 |  | 0.00 |  |
PVS.PR.J | Partners Value Split Corp | 25.19 | 25.03 | 25.19 | 7,600 | 0.09 |  | 0.36 |  |
PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.25 | 25.07 | 25.08 | 3,900 | -0.15 |  | 0.59 |  |
PVS.PR.L | Partners Value Split Corp | 26.30 | 26.30 | 26.30 | 200 | -0.09 |  | 0.34 |  |
PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.64 | 25.64 | 25.64 | 600 | 0.00 |  | 0.00 |  |
PWF.PF.A | Power Financial Corporation | 19.71 | 19.50 | 19.55 | 2,772 | 0.10 |  | 0.51 |  |
PWF.PR.A | Power Fin Ser A Pr | 13.65 | 13.65 | 13.65 | 350 | 0.10 |  | 0.74 |  |
PWF.PR.E | Power Fin Ser D Pr | 23.70 | 23.68 | 23.70 | 2,500 | 0.08 |  | 0.34 |  |
PWF.PR.F | Power Financial Corp Pref Ser E | 22.70 | 22.61 | 22.70 | 1,600 | 0.09 |  | 0.40 |  |
PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 24.94 | 24.78 | 24.94 | 4,100 | 0.19 |  | 0.77 |  |
PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.43 | 24.42 | 24.42 | 1,575 | 0.02 |  | 0.08 |  |
PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.45 | 21.41 | 21.45 | 700 | 0.14 |  | 0.66 |  |
PWF.PR.L | Power Financial Corp Series L Pfd | 22.02 | 22.02 | 22.02 | 100 | 0.11 |  | 0.50 |  |
PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 24.76 | 24.76 | 24.76 | 1,200 | 0.09 |  | 0.36 |  |
PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 17.95 | 17.86 | 17.95 | 900 | -0.12 |  | 0.66 |  |
PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 17.77 | 17.77 | 17.77 | 300 | -0.13 |  | 0.73 |  |
PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 23.37 | 23.37 | 23.37 | 600 | -0.08 |  | 0.34 |  |
PWF.PR.S | Power Financial Corp Pref Ser S | 21.00 | 21.00 | 21.00 | 200 | 0.10 |  | 0.48 |  |
PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.20 | 23.82 | 24.20 | 524 | 0.11 |  | 0.46 |  |
PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.14 | 22.14 | 22.14 | 1,000 | 0.00 |  | 0.00 |  |
PWI | Sustainable Power Infra Split Corp Cl A | 9.360 | 9.310 | 9.320 | 3,705 | -0.020 |  | 0.21 |  |
PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.24 | 10.24 | 10.24 | 108 | 0.05 |  | 0.49 |  |
PXC | Invesco FTSE RAFI CAD Idx ETF | 45.57 | 45.38 | 45.56 | 3,995 | -0.01 |  | 0.02 |  |
PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 50.41 | 50.41 | 50.41 | 1,000 | -0.45 |  | 0.88 |  |
PXT | Parex Resources Inc | 14.44 | 14.15 | 14.28 | 434,481 | 0.00 |  | 0.00 |  |
PXU.F | Invesco FTSE RAFI US Idx ETF | 65.58 | 65.58 | 65.58 | 114 | -0.59 |  | 0.89 |  |
PYF | Purpose Premium Yield Fund ETF | 17.40 | 17.32 | 17.33 | 2,795 | 0.01 |  | 0.06 |  |
PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.12 | 20.12 | 20.12 | 4,972 | -0.22 |  | 1.08 |  |
PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.16 | 19.16 | 19.16 | 575 | -0.07 |  | 0.36 |  |
PYR | Pyrogenesis Canada Inc | 0.4650 | 0.4400 | 0.4500 | 209,141 | 0.0050 |  | 1.12 |  |
PZA | Pizza Pizza Royalty Corp | 15.42 | 15.29 | 15.37 | 17,173 | 0.15 |  | 0.99 |  |
PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 37.72 | 37.50 | 37.72 | 475 | -0.27 |  | 0.71 |  |
PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 26.87 | 26.87 | 26.87 | 100 | -0.11 |  | 0.41 |  |