EODData
RELAUNCH CELEBRATION SALE!

To celebrate the release of our new products & services we are discounting:
Monthly Platinum Memberships from $69.95 to only $49.95 (save $20/mth).
End of Day Historical Data by 30%

Sale ends Friday the 19th of September - don't miss out!

List of Symbols for: TSX

CodeNameHighLowCloseVolumeChange 
PAASPan American Silver Corp50.5049.1550.271.32M1.122.28 
PABFPurpose Actv Balanced Fund ETF25.1925.1625.194.8K0.050.20 
PACFPurpose Actv Conservative Fund ETF24.2824.2824.2812K0.030.12 
PAGFPurpose Actv Growth Fund ETF27.0427.0327.047.1K0.050.19 
PAYFPurpose Enhanced Premium Yield Fund ETF19.3619.2619.345.1K-0.010.05 
PAYLGlobal X Long Term Gov Bond Prem Yld ETF18.4018.4018.401000.040.22 
PAYMGlobal X Mid Term Govt Bond Prem Yld ETF19.0819.0719.072000.211.11 
PAYSGlobal X Short-Term Government Bond19.1919.1819.191.1K0.010.05 
PBDPurpose Total Return Bond Fund ETF16.7316.7216.727500.020.12 
PBHPremium Brands Holdings Corp94.0793.3393.8533.6K-0.060.06 
PBH.DB.HPremium Brands Holdings 4.20 Pct Debs99.6899.2599.51190K0.160.16 
PBH.DB.IPremium Brands Hldngs Corp 5.40 Pct Debs101.7101.2101.733K0.40.43 
PBH.DB.JPremium Brands Holdings Corporation105.0104.6104.645K-0.40.38 
PBIPurpose Best Ideas Fund ETF51.0050.8650.863000.340.67 
PBI.BPurpose Best Ideas Fund Non Hdg66.1565.9665.974000.320.49 
PBLPollard Banknote Ltd19.5018.9819.3213.3K0.291.52 
PBY.UNCanso Credit Income Fund Units15.8515.6515.851.3K0.120.76 
PCONPimco Managed Conservative Bond Pool ETF18.2418.2118.244000.090.50 
PCORPimco Managed Core Bond Pool ETF18.6318.6318.634000.080.43 
PDPrecision Drilling Corp79.4477.6779.3394.8K0.811.03 
PDCInvesco CDN Div Idx ETF38.4538.4038.459.2K0.130.34 
PDFPurpose Core Dividend Fund ETF36.0535.9236.044.8K0.010.03 
PDIVPurpose Enhanced Dividend Fund ETF9.3009.2709.30026.6K0.0100.11 
PDNPaladin Energy Ltd7.3707.2207.270112.7K-0.1001.36 
PDVPrime Dividend Corp Cl A9.4909.4609.4804130.0900.96 
PETPet Valu Holdings Ltd38.8238.4638.68104.8K0.200.52 
PEYPeyto Exploration and Dvlpmnt Corp18.4218.1318.40685.5K0.150.82 
PFAAPicton Mahoney Fortified Alpha Alt ETF12.1712.1512.172.8K0.010.08 
PFAEPicton Mahoney Fort Act Ext Alt Fund ETF25.1124.5824.5814.6K0.180.74 
PFCBPicton Mahoney Fortified Core Bond ETF10.7710.7710.774.9K-0.010.09 
PFCOPicton Credit Opportnts Alternt Fund ETF9.7409.7309.730732-0.0100.10 
PFH.FInvesco HY Corp Bond Index ETF18.0818.0818.08100-0.020.11 
PFIAPicton Mahoney Fort Income Alt Fund ETF10.2510.2210.2527.6K0.030.29 
PFIGPicton Mahoney Fort Inv Grd Alt Fund ETF9.9009.9009.9001.7K-0.0800.80 
PFIN10.0610.0610.061990.00NaN 
PFLPowershares 1 To 3 Yr Lad Float Rate ETF19.5019.4819.5014K0.010.05 
PFLSPicton Mahoney Frt Lng Shrt Alt Fund ETF20.3920.2320.362.1K0.100.49 
PFMNPicton Mahoney Fort Mkt Neutral Fund ETF16.1115.9616.1021K0.110.69 
PFMSPicton Mahoney Multi Strat Alt Fund ETF14.5014.4314.503.4K0.231.61 
PGI.UNPimco Global Inc Opportunities Fund7.4107.3807.4005.8K0.0200.27 
PGICPremium Global Income Split Corp6.0205.9506.02021.6K0.0300.50 
PGIC.PR.APremium Global Income Split Corp.10.6510.6310.652.1K0.040.38 
PHE.BPurpose Tactical Hedged Equity Fund ETF44.1544.1444.143000.451.03 
PHRPurpose Duration Hedged Real Estate ETF19.8019.8019.804000.110.56 
PHXPhx Energy Services Corp7.5007.4107.470123.5K0.0100.13 
PHYSSprott Physical Gold Trust CAD38.9338.8038.86125.6K0.150.39 
PHYS.USprott Physical Gold Trust USD28.0827.9927.991.9K0.000.00 
PIC.APremium Income A8.1808.0508.16049.4K0.1501.87 
PIC.PR.APremium Income Pr15.9415.8515.9423.7K0.070.44 
PIDPurpose Intl Dividend Fund ETF28.2728.1428.272.2K-0.050.18 
PIFPolaris Infrastructure Inc13.4812.8013.4592K0.645.00 
PINPurpose Monthly Income Fund ETF18.5418.5418.541.3K0.040.22 
PINCPurpose Multi Asset Income Fund19.7219.6919.711.3K0.050.25 
PINVPurpose Global Innovators Fund24.0424.0424.04173-0.020.08 
PKIParkland Fuel Corp38.9638.6338.88553.6K-0.070.18 
PLDIPimco Low Duration Monthly Inc ETF18.8018.8018.80100-0.040.21 
PLTEHarvest Palantir Enhd High Incm Shrs ETF25.4324.6925.2065.3K0.702.86 
PLVInvesco Low Vol Portfolio ETF26.6726.6726.67200-0.040.15 
PLZ.UNPlaza Retail REIT4.2404.2004.22013.5K0.0300.72 
PMESentry Select Primary Metals Corp3.6503.6203.6405.2K0.0501.39 
PMEI.UNPimco Monthly Enhanced Income Fund9.1609.1209.14048.5K0.0000.00 
PMETPatriot Battery Metals Inc3.5003.3803.420150.1K-0.1203.39 
PMIFPimco Monthly Income Fund18.3618.3318.3585.7K0.020.11 
PMIF.UPimco Monthly Income Fund19.8819.8619.861.8K0.000.00 
PMMPurpose Multi Strategy Mkt Neutral Fund25.9625.8125.963.5K0.200.78 
PMNTPimco Global Short Maturity Fund ETF18.9318.9318.93627-0.120.63 
PMZ.UNPrimaris REIT15.3515.1115.2783.2K0.120.79 
PNC.APostmedia Network Canada Corp Cl A1.4401.4401.440103-0.0805.26 
PNEPine Cliff Energy Ltd0.64000.62000.6300359.2K0.01001.61 
PNPPinetree Capital Ltd13.3812.4912.5022.7K-0.795.94 
POUParamount Resources Ltd20.5720.2720.57323.4K0.120.59 
POWPower Corp of Canada Sv58.7257.9758.682.53M0.380.65 
POW.PR.APower Corp A Pr24.8024.7524.806000.040.16 
POW.PR.BPower Corp Pref Shares Series B23.9323.8523.85344-0.050.21 
POW.PR.CPower Corp of Canada 5.80%25.3925.3025.343.8K0.010.04 
POW.PR.DPower Corp Non-Cum 1st Pfd Shs Ser D22.9822.9622.988000.020.09 
POW.PR.EPower Corp Part Pr52.6652.6652.66400-2.093.82 
POW.PR.GPower Corp of Canada 5.60 Pct Pref Ser G24.6624.6624.661.1K-0.040.16 
PPLPembina Pipeline Corp53.7953.0053.693.5M0.591.11 
PPL.PF.APembina Pipeline Corp Pref Ser 2125.2625.2025.20400-0.050.20 
PPL.PF.EPembina Pipeline Corp Pref Series 2525.5025.4325.483.4K0.060.24 
PPL.PR.APembina Pipeline Corp Pref Class A24.6324.5624.593.7K-0.040.16 
PPL.PR.CPembina Pipeline Corp Pref Ser 324.4324.4224.4230.5K-0.010.04 
PPL.PR.EPembina Pipeline Corp Pref Ser 525.5025.4425.505.1K0.090.35 
PPL.PR.GPembina Pipeline Corp Pref Ser 724.6124.5924.614.3K0.020.08 
PPL.PR.IPembina Pipeline Corp Pref Ser 925.1225.1225.121K0.000.00 
PPL.PR.OPembina Pipeline Corp Pref Series 1524.8024.7024.80400-0.080.32 
PPL.PR.QPembina Pipeline Corp Pref Series 1725.3425.3025.341.5K-0.040.16 
PPLNGlobal X Pipeline Energy Service Idx ETF11.6311.6011.605.4K0.040.35 
PPRPrairie Provident Resources Inc0.03000.02500.025021K0.00000.00 
PPTAPerpetua Resources Corp24.5523.5723.98234.4K0.823.54 
PRLysander Slater Pref Share Activ ETF10.2610.2410.256.9K0.030.29 
PRAPurpose Diversified Real Asset Fund ETF31.2130.7431.211K0.280.91 
PRBProbe Gold Inc2.8802.8002.840586.6K0.0301.07 
PREFQuadravest Preferred Split Share ETF10.7310.7210.722.3K0.020.19 
PRLPropel Holdings Inc33.6732.4632.58140.4K0.200.62 
PRMBig Pharma Split Corp11.7011.7011.70323-0.161.35 
PRM.PR.ABig Pharma Split Corp Pref Shares10.1710.1310.136.3K-0.040.39 
PRNProfound Medical Corp5.6905.2305.35019.4K-0.3105.48 
PRPPurpose Conservative Income Fund19.8719.8719.871000.030.15 
PRQPetrus Resources Ltd1.4701.4601.47030.6K0.0201.38 
PRUPerseus Mining Ltd3.8203.7503.79046.7K-0.0100.26 
PRV.UNPro Real Estate Investment Trust5.8505.7805.82036.2K0.0300.52 
PRYMPrime Mining Corp3.1903.1003.180145K0.1203.92 
PSAPurpose High Interest Savings ETF50.0650.0550.05126.8K0.000.00 
PSBInvesco 1 To 5 Yrladder Inv Grd Bd ETF18.2018.1518.204K0.030.17 
PSDPulse Seismic Inc3.7903.6403.70035.8K0.0000.00 
PSIPason Systems Inc11.8711.5611.84183.6K0.292.51 
PSKPrairiesky Royalty Ltd24.6624.1624.64415.5K0.351.44 
PSLVSprott Physical Silver Trust CAD19.4419.2919.42205.4K0.231.20 
PSLV.USprott Physical Silver Trust USD14.0113.9813.999670.100.72 
PSU.UPurpose US Cash ETF100.2100.2100.225K0.00.00 
PTMPlatinum Group Metals Ltd2.3002.2502.30029.2K0.0602.68 
PVS.PR.GPartners Value Split Corp25.1025.0925.101.6K0.020.08 
PVS.PR.HPartners Value Split Corp Pref Ser 1025.1725.1525.174.1K0.000.00 
PVS.PR.JPartners Value Split Corp25.0224.9125.023.3K0.020.08 
PVS.PR.KPartners Value Split Corp Pref Ser 1325.0124.9025.013.5K0.110.44 
PVS.PR.LPartners Value Split Corp26.0026.0026.00100-0.311.18 
PVS.PR.MPartners Value Split Corp Pref Ser 1525.4025.3125.404.6K-0.050.20 
PWF.PF.APower Financial Corporation20.6320.6320.63400-0.261.24 
PWF.PR.APower Fin Ser A Pr14.3014.2014.2813.9K0.020.14 
PWF.PR.EPower Fin Ser D Pr24.7124.7124.711000.060.24 
PWF.PR.FPower Financial Corp Pref Ser E23.5623.4123.551.9K-0.050.21 
PWF.PR.GPower Financial Corp 5.90% Pr Series F25.4025.3625.401.4K0.040.16 
PWF.PR.HPower Financial Corp 5.75% Pr Series H25.1325.0725.094.6K0.010.04 
PWF.PR.KPower Fin Corp 4.95% Ser K22.3422.2422.302.8K0.140.63 
PWF.PR.LPower Financial Corp Series L Pfd22.8722.8722.875000.160.70 
PWF.PR.OPower Financial Corp 5.80 Pref Ser O25.1925.1525.186.8K0.030.12 
PWF.PR.PPwr Fnl Corp 4.40 Non Cumul Pref Ser P18.4918.3118.323.4K-0.080.43 
PWF.PR.QPower Fin Corp 4.40 Pct Pref Ser Q17.9417.9417.94100-0.392.13 
PWF.PR.RPower Financial Corp 5.5 Pct Pref Ser R24.5424.4124.452.1K-0.100.41 
PWF.PR.SPower Financial Corp Pref Ser S21.8021.7921.801.1K0.140.65 
PWF.PR.TPower Financial Corp 4.20 Pct Pref Ser T24.6024.5024.603000.281.15 
PWF.PR.ZPower Financial Corp 5.15 Pct Pref Ser V23.0022.8623.0026.1K0.090.39 
PWISustainable Power Infra Split Corp Cl A9.9009.8009.90010.7K0.1501.54 
PWI.PR.ASustainable Power Infra Split Corp Pr A10.3510.3510.351.5K0.000.00 
PXCInvesco FTSE RAFI CAD Idx ETF49.1849.0649.173920.240.49 
PXSPwrshr FTSE RAFI US Fdamntl ETF II53.4252.9553.424000.661.25 
PXS.UInvesco FTSE RAFI U.S. Index ETF II38.7438.6638.668000.140.36 
PXTParex Resources Inc17.1916.9417.16999.3K0.281.66 
PYFPurpose Premium Yield Fund ETF17.3517.3017.3536.4K0.030.17 
PYRPyrogenesis Canada Inc0.24500.23500.2400273K-0.01004.00 
PZAPizza Pizza Royalty Corp15.9415.7215.7231K-0.090.57 
PZWPwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF40.7740.7740.771000.070.17 
PZW.FInvesco FTSE RAFI Glb Small Mid Hedge28.4128.4128.411000.150.53 
PZW.UInvesco FTSE RAFI Glb Small Mid USD29.4729.3429.342.6K0.421.45 

MEMBER LOGIN

10.30.1.64

GLOBAL INDICES

CodeLastChange
COMP21,88670.0
DJI45,491-2200.5
SP5006,532190.3
DAX23,633-860.4
BDI1,200494.3
HSI26,2002621.0