| PAAS | Pan American Silver Corp | 56.17 | 54.32 | 54.75 | 1.11M | 0.82 | | 1.52 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.43 | 25.40 | 25.40 | 5.8K | 0.10 | | 0.40 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.39 | 24.39 | 24.39 | 400 | 0.09 | | 0.37 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.52 | 27.52 | 27.52 | 2.7K | 0.15 | | 0.55 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.17 | 19.17 | 19.17 | 266 | -0.03 | | 0.16 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 19.01 | 19.01 | 19.01 | 4.3K | -0.09 | | 0.47 | |
| PAYS | Global X Short-Term Government Bond | 19.14 | 19.04 | 19.13 | 907 | 0.00 | | 0.00 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.77 | 16.77 | 16.77 | 1.4K | 0.03 | | 0.18 | |
| PBH | Premium Brands Holdings Corp | 93.77 | 92.75 | 93.61 | 159.7K | 0.16 | | 0.17 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.15 | 100.00 | 100.00 | 157.5K | -0.15 | | 0.15 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 103.0 | 103.0 | 103.0 | 4K | 0.4 | | 0.39 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 104.9 | 104.5 | 104.6 | 21K | -0.4 | | 0.33 | |
| PBI | Purpose Best Ideas Fund ETF | 52.10 | 51.99 | 52.10 | 200 | 0.44 | | 0.85 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 67.39 | 67.36 | 67.39 | 300 | -0.54 | | 0.79 | |
| PBL | Pollard Banknote Ltd | 23.16 | 22.84 | 23.00 | 5.5K | 0.00 | | 0.00 | |
| PBY.UN | Canso Credit Income Fund Units | 16.01 | 15.85 | 15.85 | 1.3K | -0.22 | | 1.37 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.18 | 18.17 | 18.18 | 1.9K | 0.12 | | 0.66 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.43 | 18.40 | 18.42 | 2.4K | -0.05 | | 0.27 | |
| PD | Precision Drilling Corp | 79.95 | 77.61 | 79.38 | 61.9K | 1.00 | | 1.28 | |
| PDC | Invesco CDN Div Idx ETF | 39.78 | 39.64 | 39.64 | 2.5K | 0.02 | | 0.05 | |
| PDF | Purpose Core Dividend Fund ETF | 37.14 | 37.04 | 37.13 | 9K | 0.17 | | 0.46 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.400 | 9.380 | 9.400 | 18.7K | 0.030 | | 0.32 | |
| PDN | Paladin Energy Ltd | 7.570 | 7.430 | 7.540 | 50.8K | 0.060 | | 0.80 | |
| PDV | Prime Dividend Corp Cl A | 9.890 | 9.660 | 9.700 | 869 | -0.200 | | 2.02 | |
| PET | Pet Valu Holdings Ltd | 36.12 | 35.00 | 35.18 | 86.6K | -0.81 | | 2.25 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 18.46 | 18.01 | 18.46 | 574.3K | 0.33 | | 1.82 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.25 | 12.22 | 12.25 | 2.8K | 0.00 | | 0.00 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 25.15 | 24.96 | 24.98 | 3.5K | 0.02 | | 0.08 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.84 | 10.84 | 10.84 | 1.6K | 0.02 | | 0.18 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.730 | 9.730 | 9.730 | 900 | -0.040 | | 0.41 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 18.04 | 18.02 | 18.04 | 4K | 0.01 | | 0.06 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.25 | 10.22 | 10.22 | 27.9K | -0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.880 | 9.880 | 9.880 | 1K | -0.010 | | 0.10 | |
| PFIN | | 10.02 | 10.02 | 10.02 | 4.9K | 0.03 | | 0.30 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.46 | 19.47 | 7.9K | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.57 | 20.49 | 20.54 | 16.4K | 0.04 | | 0.20 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.00 | 15.98 | 15.99 | 11.1K | -0.05 | | 0.31 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.75 | 14.75 | 14.75 | 1.1K | 0.03 | | 0.20 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.500 | 7.430 | 7.430 | 22K | -0.060 | | 0.80 | |
| PGIC | Premium Global Income Split Corp | 6.090 | 6.060 | 6.080 | 2K | -0.010 | | 0.16 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.74 | 10.61 | 10.74 | 6.3K | 0.14 | | 1.32 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 44.53 | 44.53 | 44.53 | 100 | 0.07 | | 0.16 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.78 | 19.78 | 19.78 | 550 | -0.09 | | 0.45 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 20.90 | 20.90 | 20.90 | 2.7K | -0.02 | | 0.10 | |
| PHX | Phx Energy Services Corp | 7.960 | 7.800 | 7.940 | 182.9K | 0.030 | | 0.38 | |
| PHYS | Sprott Physical Gold Trust CAD | 41.49 | 41.30 | 41.41 | 126.3K | 0.19 | | 0.46 | |
| PHYS.U | Sprott Physical Gold Trust USD | 29.74 | 29.66 | 29.71 | 20.5K | 0.13 | | 0.44 | |
| PIC.A | Premium Income A | 8.340 | 8.190 | 8.340 | 34.5K | 0.140 | | 1.71 | |
| PIC.PR.A | Premium Income Pr | 16.19 | 16.13 | 16.13 | 15.1K | 0.04 | | 0.25 | |
| PID | Purpose Intl Dividend Fund ETF | 28.60 | 28.50 | 28.54 | 17.4K | 0.21 | | 0.74 | |
| PIF | Polaris Infrastructure Inc | 13.68 | 13.51 | 13.57 | 98.6K | -0.02 | | 0.15 | |
| PIN | Purpose Monthly Income Fund ETF | 18.76 | 18.76 | 18.76 | 1K | 0.12 | | 0.64 | |
| PINC | Purpose Multi Asset Income Fund | 20.03 | 19.97 | 20.03 | 1K | 0.08 | | 0.40 | |
| PINV | Purpose Global Innovators Fund | 24.04 | 24.04 | 24.04 | 173 | -0.02 | | 0.08 | |
| PKI | Parkland Fuel Corp | 38.79 | 38.34 | 38.73 | 512.6K | 0.23 | | 0.60 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.83 | 18.80 | 18.82 | 15.6K | 0.03 | | 0.16 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 27.96 | 27.10 | 27.77 | 80K | 0.43 | | 1.57 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.80 | 26.80 | 26.80 | 100 | 0.13 | | 0.49 | |
| PLZ.UN | Plaza Retail REIT | 4.190 | 4.130 | 4.170 | 36.9K | 0.000 | | 0.00 | |
| PME | Sentry Select Primary Metals Corp | 4.000 | 3.930 | 4.000 | 15.9K | 0.110 | | 2.83 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.350 | 9.220 | 9.240 | 34.3K | -0.020 | | 0.22 | |
| PMET | Patriot Battery Metals Inc | 4.200 | 4.060 | 4.140 | 136.6K | 0.150 | | 3.76 | |
| PMIF | Pimco Monthly Income Fund | 18.34 | 18.27 | 18.28 | 124.4K | -0.02 | | 0.11 | |
| PMIF.U | Pimco Monthly Income Fund | 19.84 | 19.82 | 19.84 | 5.2K | 0.06 | | 0.30 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.28 | 26.25 | 26.25 | 400 | -0.03 | | 0.11 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.91 | 18.90 | 18.91 | 3.8K | -0.02 | | 0.11 | |
| PMZ.UN | Primaris REIT | 15.49 | 15.30 | 15.31 | 108.4K | -0.02 | | 0.13 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.300 | 1.300 | 1.300 | 550 | -0.060 | | 4.41 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.310 | 1.150 | 1.150 | 600 | -0.270 | | 19.01 | |
| PNE | Pine Cliff Energy Ltd | 0.6600 | 0.6300 | 0.6500 | 295.1K | 0.0200 | | 3.17 | |
| PNP | Pinetree Capital Ltd | 12.73 | 12.14 | 12.66 | 4.2K | 0.20 | | 1.61 | |
| POU | Paramount Resources Ltd | 22.72 | 22.28 | 22.60 | 119.3K | 0.13 | | 0.58 | |
| POW | Power Corp of Canada Sv | 60.25 | 58.97 | 59.79 | 3.33M | -0.43 | | 0.71 | |
| POW.PR.A | Power Corp A Pr | 24.70 | 24.70 | 24.70 | 100 | -0.05 | | 0.20 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.78 | 23.78 | 23.78 | 100 | -0.22 | | 0.92 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.26 | 25.24 | 25.26 | 500 | -0.04 | | 0.16 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.38 | 22.29 | 22.29 | 2.2K | -0.06 | | 0.27 | |
| 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 | 24.71 | 24.62 | 24.65 | 18.8K | 0.02 | | 0.08 | |
| POW.PR.H | | 25.25 | 25.20 | 25.25 | 8.2K | 0.07 | | 0.28 | |
| PPL | Pembina Pipeline Corp | 57.78 | 55.58 | 55.67 | 2.41M | -0.60 | | 1.07 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.35 | 25.30 | 25.30 | 8.2K | -0.10 | | 0.39 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.68 | 25.68 | 25.68 | 100 | -0.12 | | 0.47 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.71 | 24.47 | 24.70 | 2.2K | -0.05 | | 0.20 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.47 | 24.45 | 24.46 | 4.9K | 0.00 | | 0.00 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.53 | 25.30 | 25.30 | 6.6K | -0.16 | | 0.63 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.80 | 24.75 | 24.80 | 1.5K | -0.04 | | 0.16 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.16 | 25.11 | 25.11 | 6.9K | -0.04 | | 0.16 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 24.71 | 24.60 | 24.61 | 2.2K | -0.24 | | 0.97 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.16 | 25.10 | 25.10 | 3.5K | -0.18 | | 0.71 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 12.17 | 12.07 | 12.07 | 2.1K | -0.10 | | 0.82 | |
| PPR | Prairie Provident Resources Inc | 0.0300 | 0.0250 | 0.0250 | 762.2K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 28.99 | 27.72 | 28.84 | 209.8K | 0.68 | | 2.41 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.27 | 10.27 | 10.27 | 200 | 0.04 | | 0.39 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 31.75 | 31.65 | 31.68 | 2.4K | 0.16 | | 0.51 | |
| PRB | Probe Gold Inc | 3.170 | 3.000 | 3.000 | 531.2K | -0.010 | | 0.33 | |
| PREF | Quadravest Preferred Split Share ETF | 10.76 | 10.72 | 10.76 | 7.1K | 0.03 | | 0.28 | |
| PRL | Propel Holdings Inc | 30.00 | 29.17 | 29.23 | 183.5K | -0.15 | | 0.51 | |
| PRM | Big Pharma Split Corp | 11.99 | 11.65 | 11.99 | 18.3K | 0.34 | | 2.92 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.07 | 10.07 | 10.07 | 200 | 0.02 | | 0.20 | |
| PRN | Profound Medical Corp | 7.030 | 6.770 | 6.770 | 12K | -0.030 | | 0.44 | |
| PRQ | Petrus Resources Ltd | 1.710 | 1.630 | 1.690 | 40.5K | 0.040 | | 2.42 | |
| PRU | Perseus Mining Ltd | 4.730 | 4.490 | 4.520 | 20.8K | 0.040 | | 0.89 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 108.0 | 105.0 | 105.0 | 60K | -2.8 | | 2.55 | |
| PRV.UN | Pro Real Estate Investment Trust | 5.960 | 5.830 | 5.890 | 73K | 0.090 | | 1.55 | |
| PRYM | Prime Mining Corp | 3.550 | 3.450 | 3.530 | 271.3K | 0.100 | | 2.92 | |
| PSA | Purpose High Interest Savings ETF | 50.03 | 50.02 | 50.02 | 67.9K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.22 | 18.19 | 18.21 | 7K | 0.00 | | 0.00 | |
| PSD | Pulse Seismic Inc | 3.570 | 3.510 | 3.560 | 39.3K | 0.010 | | 0.28 | |
| PSI | Pason Systems Inc | 12.15 | 11.97 | 12.08 | 61.9K | 0.00 | | 0.00 | |
| PSK | Prairiesky Royalty Ltd | 26.15 | 25.60 | 26.02 | 184.8K | 0.20 | | 0.77 | |
| PSLV | Sprott Physical Silver Trust CAD | 22.41 | 22.18 | 22.24 | 386.4K | 0.40 | | 1.83 | |
| PSLV.U | Sprott Physical Silver Trust USD | 16.06 | 15.97 | 15.97 | 847 | 0.28 | | 1.78 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 6.8K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 3.880 | 3.580 | 3.680 | 165.5K | 0.040 | | 1.10 | |
| PVS.PR.G | Partners Value Split Corp | 25.10 | 25.09 | 25.10 | 4K | 0.00 | | 0.00 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.21 | 25.18 | 25.21 | 600 | -0.01 | | 0.04 | |
| PVS.PR.J | Partners Value Split Corp | 25.15 | 25.06 | 25.07 | 5.4K | -0.08 | | 0.32 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.30 | 25.15 | 25.30 | 2.8K | 0.07 | | 0.28 | |
| PVS.PR.L | Partners Value Split Corp | 26.00 | 26.00 | 26.00 | 600 | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.43 | 25.40 | 25.43 | 1K | 0.03 | | 0.12 | |
| PVS.PR.U | | 25.26 | 25.20 | 25.26 | 12.9K | 0.06 | | 0.24 | |
| PWF.PF.A | Power Financial Corporation | 20.49 | 20.40 | 20.49 | 1.4K | -0.01 | | 0.05 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.10 | 13.99 | 13.99 | 150.9K | -0.08 | | 0.57 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.47 | 24.47 | 24.47 | 500 | 0.00 | | 0.00 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.56 | 23.50 | 23.50 | 2K | -0.14 | | 0.59 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.54 | 25.54 | 25.54 | 400 | 0.03 | | 0.12 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.35 | 25.23 | 25.31 | 2.4K | -0.09 | | 0.35 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.40 | 22.39 | 22.40 | 1.8K | -0.02 | | 0.09 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.01 | 22.99 | 22.99 | 400 | 0.14 | | 0.61 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.35 | 25.35 | 25.35 | 500 | -0.06 | | 0.24 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.06 | 18.00 | 18.06 | 621 | -0.13 | | 0.71 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.00 | 17.99 | 18.00 | 800 | -0.18 | | 0.99 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.53 | 24.34 | 24.53 | 4.8K | 0.26 | | 1.07 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.71 | 21.64 | 21.64 | 1.2K | -0.26 | | 1.19 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.32 | 24.25 | 24.30 | 37.2K | -0.01 | | 0.04 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.11 | 22.94 | 23.11 | 2.8K | 0.15 | | 0.65 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.43 | 10.27 | 10.40 | 7.3K | 0.12 | | 1.17 | |
| 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 | 50.59 | 50.57 | 50.57 | 910 | 0.22 | | 0.44 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 54.39 | 54.39 | 54.39 | 100 | -0.19 | | 0.35 | |
| 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 | 18.55 | 17.99 | 18.31 | 439.2K | 0.12 | | 0.66 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 69.54 | 69.54 | 69.54 | 181 | 0.00 | | 0.00 | |
| PYF | Purpose Premium Yield Fund ETF | 17.21 | 17.19 | 17.19 | 38.8K | -0.01 | | 0.06 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.59 | 20.58 | 20.58 | 5.2K | -0.06 | | 0.29 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.28 | 19.28 | 19.28 | 740 | 0.02 | | 0.10 | |
| PYR | Pyrogenesis Canada Inc | 0.2400 | 0.2000 | 0.2250 | 396.9K | -0.0150 | | 6.25 | |
| PZA | Pizza Pizza Royalty Corp | 15.44 | 15.34 | 15.37 | 24.3K | 0.00 | | 0.00 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.47 | 41.32 | 41.47 | 3.7K | 0.28 | | 0.68 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 29.60 | 29.58 | 29.60 | 400 | 0.01 | | 0.03 | |