| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAS | Pan American Silver Corp | 39.70 | 38.99 | 39.42 | 765,495 | 0.00 |  | 0.00 |   |
| PABF | Purpose Actv Balanced Fund ETF | 24.02 | 23.99 | 23.99 | 1,900 | -0.12 |  | 0.50 | |
| PACF | Purpose Actv Conservative Fund ETF | 23.43 | 23.43 | 23.43 | 3,900 | -0.05 | | 0.21 | |
| PAGF | Purpose Actv Growth Fund ETF | 25.32 | 25.30 | 25.30 | 3,200 | -0.20 | | 0.78 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.01 | 19.00 | 19.00 | 902 | -0.07 | | 0.37 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.60 | 18.60 | 18.60 | 100 | -0.16 | | 0.85 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 19.14 | 19.14 | 19.14 | 200 | -0.03 | | 0.16 | |
| PAYS | Global X Short-Term Government Bond | 19.24 | 19.23 | 19.23 | 2,980 | -0.02 | | 0.10 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.50 | 16.49 | 16.49 | 1,600 | -0.08 | | 0.48 | |
| PBH | Premium Brands Holdings Corp | 80.47 | 79.64 | 79.66 | 81,301 | -0.90 | | 1.12 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 99.55 | 99.50 | 99.55 | 20,999 | 0.05 |  | 0.05 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 100.6 | 100.3 | 100.5 | 241,000 | 0.0 | | 0.04 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 101.0 | 100.9 | 101.0 | 375,998 | 0.0 | | 0.01 | |
| PBI | Purpose Best Ideas Fund ETF | 46.69 | 46.51 | 46.65 | 600 | -0.38 | | 0.81 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 59.04 | 59.04 | 59.04 | 100 | 0.90 | | 1.55 | |
| PBL | Pollard Banknote Ltd | 22.60 | 22.16 | 22.33 | 14,880 | 0.03 | | 0.13 | |
| PBY.UN | Canso Credit Income Fund Units | 15.87 | 15.79 | 15.87 | 834 | 0.01 | | 0.06 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.02 | 18.02 | 18.02 | 100 | -0.03 | | 0.17 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.27 | 18.26 | 18.26 | 1,474 | -0.07 | | 0.38 | |
| PD | Precision Drilling Corp | 70.60 | 67.96 | 69.28 | 112,935 | 1.41 | | 2.08 | |
| PDC | Invesco CDN Div Idx ETF | 35.74 | 35.63 | 35.68 | 3,736 | 0.03 | | 0.08 | |
| PDF | Purpose Core Dividend Fund ETF | 34.50 | 34.39 | 34.39 | 3,037 | 0.00 | | 0.00 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.180 | 9.140 | 9.150 | 14,593 | -0.020 | | 0.22 | |
| PDN | Paladin Energy Ltd | 5.750 | 5.540 | 5.710 | 49,752 | -0.040 | | 0.70 | |
| PDV | Prime Dividend Corp Cl A | 8.500 | 8.490 | 8.500 | 674 | -0.140 | | 1.62 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.66 | 10.65 | 10.66 | 2,100 | -0.14 | | 1.30 | |
| PET | Pet Valu Holdings Ltd | 31.98 | 31.34 | 31.40 | 112,377 | -0.57 | | 1.78 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 20.94 | 20.32 | 20.62 | 856,916 | 0.36 | | 1.78 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.04 | 11.99 | 12.04 | 22,800 | -0.03 | | 0.25 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 22.15 | 21.96 | 21.98 | 1,542 | -0.18 | | 0.81 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.69 | 10.64 | 10.69 | 1,525 | 0.03 | | 0.28 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 17.87 | 17.87 | 17.87 | 300 | 0.07 | | 0.39 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.12 | 10.09 | 10.09 | 41,781 | -0.02 | | 0.20 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.910 | 9.910 | 9.910 | 1,000 | 0.030 | | 0.30 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.50 | 19.36 | 19.50 | 29,927 | 0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 19.26 | 19.15 | 19.16 | 8,855 | -0.04 | | 0.21 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.68 | 15.61 | 15.66 | 14,104 | 0.04 | | 0.26 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 13.91 | 13.91 | 13.91 | 2,159 | -0.01 | | 0.07 | |
| PFSS | Picton Mahoney Fort Special Sit Alt Fund | 9.580 | 9.580 | 9.580 | 600 | -0.030 | | 0.31 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.130 | 7.070 | 7.110 | 19,543 | -0.010 | | 0.14 | |
| PGIC | Premium Global Income Split Corp | 6.030 | 5.800 | 5.980 | 15,325 | -0.030 | | 0.50 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 11.15 | 11.15 | 11.15 | 100 | 0.30 | | 2.76 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 36.11 | 36.11 | 36.11 | 4,000 | -0.24 | | 0.66 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 40.56 | 40.51 | 40.52 | 400 | 0.70 | | 1.76 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.57 | 19.48 | 19.49 | 1,500 | -0.04 | | 0.20 | |
| PHX | Phx Energy Services Corp | 8.580 | 8.420 | 8.500 | 173,425 | 0.050 | | 0.59 | |
| PHYS | Sprott Physical Gold Trust CAD | 35.98 | 35.54 | 35.76 | 134,122 | 0.49 | | 1.39 | |
| PHYS.U | Sprott Physical Gold Trust USD | 26.35 | 26.24 | 26.25 | 1,743 | 0.35 | | 1.35 | |
| PIC.A | Premium Income A | 5.960 | 5.780 | 5.840 | 34,972 | -0.160 | | 2.67 | |
| PIC.PR.A | Premium Income Pr | 15.70 | 15.62 | 15.63 | 6,100 | -0.20 | | 1.26 | |
| PID | Purpose Intl Dividend Fund ETF | 26.40 | 26.23 | 26.23 | 3,000 | -0.54 | | 2.02 | |
| PIF | Polaris Infrastructure Inc | 11.99 | 11.85 | 11.99 | 16,750 | 0.03 | | 0.25 | |
| PIN | Purpose Monthly Income Fund ETF | 18.00 | 18.00 | 18.00 | 1,610 | -0.02 | | 0.11 | |
| PINC | Purpose Multi Asset Income Fund | 19.03 | 19.02 | 19.03 | 800 | -0.03 | | 0.16 | |
| PINV | Purpose Global Innovators Fund | 22.55 | 22.55 | 22.55 | 100 | 0.36 | | 1.62 | |
| PKI | Parkland Fuel Corp | 38.38 | 37.71 | 37.76 | 471,141 | -0.44 | | 1.15 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.57 | 18.57 | 18.57 | 100 | -0.02 | | 0.11 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 22.44 | 21.32 | 22.04 | 108,328 | 0.38 | | 1.75 | |
| PLV | Invesco Low Vol Portfolio ETF | 25.88 | 25.88 | 25.88 | 500 | -0.06 | | 0.23 | |
| PLZ.UN | Plaza Retail REIT | 3.930 | 3.900 | 3.930 | 27,848 | 0.050 | | 1.29 | |
| PME | Sentry Select Primary Metals Corp | 2.940 | 2.900 | 2.940 | 5,332 | 0.030 | | 1.03 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 8.970 | 8.900 | 8.970 | 42,273 | 0.060 | | 0.67 | |
| PMET | Patriot Battery Metals Inc | 2.550 | 2.430 | 2.480 | 123,028 | -0.060 | | 2.36 | |
| PMIF | Pimco Monthly Income Fund | 17.96 | 17.92 | 17.95 | 37,755 | 0.00 | | 0.00 | |
| PMIF.U | Pimco Monthly Income Fund | 19.36 | 19.36 | 19.36 | 1,200 | 0.00 | | 0.00 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 23.68 | 23.68 | 23.68 | 500 | -0.26 | | 1.09 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.94 | 18.94 | 18.94 | 2,242 | -0.04 | | 0.21 | |
| PMZ.UN | Primaris REIT | 15.56 | 15.26 | 15.32 | 251,867 | -0.21 | | 1.35 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.500 | 1.340 | 1.340 | 200 | -0.160 | | 10.67 | |
| PNE | Pine Cliff Energy Ltd | 0.6600 | 0.6200 | 0.6400 | 337,093 | 0.0100 | | 1.59 | |
| PNP | Pinetree Capital Ltd | 18.89 | 18.33 | 18.85 | 7,379 | -0.55 | | 2.84 | |
| POU | Paramount Resources Ltd | 22.15 | 21.46 | 21.99 | 727,808 | 0.54 | | 2.52 | |
| POW | Power Corp of Canada Sv | 52.41 | 51.88 | 52.29 | 1,642,366 | 0.22 | | 0.42 | |
| POW.PR.A | Power Corp A Pr | 23.95 | 23.90 | 23.95 | 3,304 | 0.00 | | 0.00 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.12 | 23.10 | 23.12 | 2,400 | 0.01 | | 0.04 | |
| POW.PR.C | Power Corp of Canada 5.80% | 24.80 | 24.71 | 24.75 | 6,500 | 0.00 | | 0.00 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 21.94 | 21.89 | 21.94 | 2,500 | 0.05 | | 0.23 | |
| POW.PR.E | Power Corp Part Pr | 47.65 | 47.65 | 47.65 | 200 | -2.40 | | 4.80 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 23.87 | 23.72 | 23.85 | 3,900 | 0.04 | | 0.17 | |
| PPL | Pembina Pipeline Corp | 52.86 | 51.66 | 52.26 | 14,435,140 | 0.51 | | 0.99 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.02 | 25.00 | 25.02 | 12,738 | 0.00 | | 0.00 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.25 | 25.18 | 25.18 | 2,800 | 0.04 | | 0.16 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 23.85 | 23.75 | 23.85 | 2,335 | 0.03 | | 0.13 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 23.62 | 23.51 | 23.57 | 6,500 | 0.03 | | 0.13 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.24 | 25.09 | 25.24 | 2,300 | 0.15 | | 0.60 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 23.64 | 23.64 | 23.64 | 150 | 0.00 | | 0.00 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.00 | 24.93 | 24.93 | 1,400 | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 24.44 | 24.44 | 24.44 | 500 | 0.14 | | 0.58 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.04 | 25.00 | 25.04 | 4,800 | 0.04 | | 0.16 | |
| PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 25.27 | 25.25 | 25.27 | 10,200 | 0.01 | | 0.04 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.05 | 11.00 | 11.04 | 2,144 | -0.01 | | 0.09 | |
| PPR | Prairie Provident Resources Inc | 0.0300 | 0.0250 | 0.0300 | 83,000 | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 18.50 | 17.36 | 17.42 | 389,184 | -0.43 | | 2.41 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.01 | 10.01 | 10.01 | 170 | 0.04 | | 0.40 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 29.85 | 29.83 | 29.83 | 1,067 | 0.35 | | 1.19 | |
| PRB | Probe Gold Inc | 2.500 | 2.450 | 2.470 | 129,425 | -0.010 | | 0.40 | |
| PREF | Quadravest Preferred Split Share ETF | 10.63 | 10.60 | 10.61 | 4,200 | -0.06 | | 0.56 | |
| PRL | Propel Holdings Inc | 33.53 | 32.61 | 33.07 | 141,166 | -0.10 | | 0.30 | |
| PRM | Big Pharma Split Corp | 11.57 | 11.56 | 11.57 | 1,323 | 0.12 | | 1.05 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.16 | 10.13 | 10.15 | 2,400 | 0.06 | | 0.59 | |
| PRN | Profound Medical Corp | 9.060 | 8.510 | 8.960 | 3,680 | 0.440 | | 5.16 | |
| PRQ | Petrus Resources Ltd | 1.410 | 1.380 | 1.390 | 40,398 | 0.010 | | 0.72 | |
| PRU | Perseus Mining Ltd | 3.410 | 3.340 | 3.370 | 18,293 | 0.040 | | 1.20 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 104.0 | 104.0 | 104.0 | 6,000 | 0.0 | | 0.00 | |
| PRV.UN | Pro Real Estate Investment Trust | 5.690 | 5.590 | 5.630 | 143,015 | -0.020 | | 0.35 | |
| PRYM | Prime Mining Corp | 1.930 | 1.790 | 1.810 | 485,294 | 0.010 | | 0.56 | |
| PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.07 | 69,046 | 0.02 | | 0.04 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 17.95 | 17.95 | 17.95 | 500 | -0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 3.150 | 2.970 | 3.010 | 39,116 | 0.100 | | 3.44 | |
| PSI | Pason Systems Inc | 13.01 | 12.77 | 13.00 | 146,253 | 0.18 | | 1.40 | |
| PSK | Prairiesky Royalty Ltd | 24.32 | 23.78 | 24.29 | 516,120 | 0.58 | | 2.45 | |
| PSLV | Sprott Physical Silver Trust CAD | 16.67 | 16.48 | 16.56 | 111,890 | -0.07 | | 0.42 | |
| PSLV.U | Sprott Physical Silver Trust USD | 12.23 | 12.15 | 12.18 | 4,422 | 0.01 | | 0.08 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 3,030 | 0.0 | | 0.04 | |
| PTM | Platinum Group Metals Ltd | 2.260 | 2.040 | 2.050 | 135,080 | -0.230 | | 10.09 | |
| PVS.PR.G | Partners Value Split Corp | 25.35 | 25.35 | 25.35 | 100 | 0.19 | | 0.76 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.33 | 25.25 | 25.25 | 4,000 | -0.05 | | 0.20 | |
| PVS.PR.J | Partners Value Split Corp | 25.30 | 25.05 | 25.10 | 3,300 | -0.05 | | 0.20 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.03 | 25.00 | 25.03 | 1,036 | -0.05 | | 0.20 | |
| PVS.PR.L | Partners Value Split Corp | 25.78 | 25.70 | 25.78 | 1,100 | 0.08 | | 0.31 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.41 | 25.37 | 25.41 | 600 | 0.01 | | 0.04 | |
| PWF.PF.A | Power Financial Corporation | 19.45 | 19.23 | 19.25 | 4,740 | -0.20 | | 1.03 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.55 | 13.40 | 13.50 | 2,109 | -0.20 | | 1.46 | |
| PWF.PR.E | Power Fin Ser D Pr | 23.48 | 23.48 | 23.48 | 100 | -0.02 | | 0.09 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 22.45 | 22.30 | 22.45 | 1,200 | 0.05 | | 0.22 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 24.97 | 24.82 | 24.85 | 4,950 | -0.02 | | 0.08 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.37 | 24.20 | 24.20 | 5,500 | -0.04 | | 0.17 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.15 | 21.09 | 21.15 | 600 | 0.08 | | 0.38 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 21.74 | 21.74 | 21.74 | 100 | 0.01 | | 0.05 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 24.61 | 24.60 | 24.60 | 600 | 0.04 | | 0.16 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 17.37 | 17.36 | 17.36 | 700 | -0.03 | | 0.17 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 17.40 | 17.40 | 17.40 | 130 | -0.35 | | 1.97 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 23.42 | 23.37 | 23.42 | 1,100 | 0.13 | | 0.56 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 20.60 | 20.60 | 20.60 | 300 | 0.05 | | 0.24 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 22.97 | 22.96 | 22.96 | 800 | -0.15 | | 0.65 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 21.92 | 21.84 | 21.84 | 300 | -0.01 | | 0.05 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 9.360 | 9.220 | 9.230 | 5,733 | 0.030 | | 0.33 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.05 | 10.05 | 10.05 | 100 | -0.02 | | 0.20 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 44.73 | 44.73 | 44.73 | 215 | 0.04 | | 0.09 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 48.70 | 48.70 | 48.70 | 200 | -0.64 | | 1.30 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 35.44 | 35.25 | 35.34 | 3,100 | -0.41 | | 1.15 | |
| PXT | Parex Resources Inc | 15.86 | 15.40 | 15.65 | 1,221,595 | 0.62 | | 4.13 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 64.09 | 64.09 | 64.09 | 253 | 1.07 | | 1.70 | |
| PYF | Purpose Premium Yield Fund ETF | 17.36 | 17.34 | 17.36 | 10,212 | -0.01 | | 0.06 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.17 | 19.17 | 19.17 | 2,500 | 0.00 | | 0.00 | |
| PYR | Pyrogenesis Canada Inc | 0.4900 | 0.4600 | 0.4750 | 58,558 | -0.0050 | | 1.04 | |
| PZA | Pizza Pizza Royalty Corp | 14.93 | 14.83 | 14.90 | 31,698 | -0.03 | | 0.20 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 35.96 | 35.96 | 35.96 | 335 | -0.54 | | 1.48 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 25.34 | 25.29 | 25.34 | 1,300 | 0.31 | | 1.24 | |