| PAAS | Pan American Silver Corp | 85.29 | 79.53 | 85.07 | 1.0M | 6.03 | | 7.63 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.03 | 26.00 | 26.03 | 8.4K | 0.09 | | 0.35 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.88 | 24.82 | 24.82 | 7.6K | 0.04 | | 0.16 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.58 | 28.50 | 28.50 | 2.7K | 0.09 | | 0.32 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 21.75 | 21.55 | 21.66 | 11.1K | 0.07 | | 0.32 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.84 | 18.80 | 18.84 | 625 | 0.06 | | 0.32 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.98 | 17.95 | 17.98 | 1.4K | 0.03 | | 0.17 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.57 | 18.57 | 18.57 | 1.5K | -0.08 | | 0.43 | |
| PAYS | Global X Short-Term Government Bond | 18.93 | 18.92 | 18.93 | 2.1K | 0.04 | | 0.21 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.58 | 16.56 | 16.56 | 2.0K | -0.03 | | 0.18 | |
| PBH | Premium Brands Holdings Corp | 97.62 | 95.67 | 96.77 | 82.1K | 0.25 | | 0.26 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.2 | 100.0 | 100.0 | 20.0K | -0.1 | | 0.14 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.5 | 101.0 | 101.1 | 111.0K | -0.2 | | 0.15 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.0 | 106.0 | 106.0 | 13.0K | 0.1 | | 0.09 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 101.9 | 101.0 | 101.3 | 455.0K | 0.3 | | 0.25 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBH.R | Premium Brands Holdings Corp Sub Rct | 101.7 | 100.5 | 101.7 | 5.0K | 0.0 | | 0.00 | |
| PBI | Purpose Best Ideas Fund ETF | 51.45 | 51.09 | 51.09 | 209 | -0.57 | | 1.10 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 67.10 | 66.58 | 67.10 | 400 | 0.22 | | 0.33 | |
| PBL | Pollard Banknote Ltd | 20.14 | 19.67 | 19.80 | 6.7K | 0.15 | | 0.76 | |
| PBY.UN | Canso Credit Income Fund Units | 15.99 | 15.81 | 15.83 | 9.0K | -0.16 | | 1.00 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.85 | 17.76 | 17.76 | 1.4K | -0.02 | | 0.11 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.40 | 18.36 | 18.36 | 16.4K | 0.00 | | 0.00 | |
| PD | Precision Drilling Corp | 105.6 | 103.7 | 104.7 | 56.5K | -1.4 | | 1.27 | |
| PDC | Invesco CDN Div Idx ETF | 42.15 | 41.98 | 42.05 | 1.3K | 0.17 | | 0.41 | |
| PDF | Purpose Core Dividend Fund ETF | 39.44 | 39.39 | 39.39 | 6.3K | 0.24 | | 0.61 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.600 | 9.580 | 9.580 | 4.7K | 0.030 | | 0.31 | |
| PDN | Paladin Energy Ltd | 12.55 | 12.17 | 12.34 | 376.6K | 0.26 | | 2.15 | |
| PDV | Prime Dividend Corp Cl A | 11.96 | 11.43 | 11.87 | 4.0K | -0.12 | | 1.00 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.03 | 11.03 | 11.03 | 100 | -0.28 | | 2.48 | |
| PEP | PepsiCo Inc. Canadian Depositary Receipt | 21.89 | 21.64 | 21.68 | 3.7K | -0.29 | | 1.32 | |
| PET | Pet Valu Holdings Ltd | 30.11 | 29.60 | 29.82 | 162.3K | 0.32 | | 1.08 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 24.10 | 23.66 | 23.73 | 733.7K | -0.22 | | 0.92 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.37 | 12.35 | 12.35 | 1.2K | -0.02 | | 0.16 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 27.21 | 27.13 | 27.19 | 1.7K | 0.18 | | 0.67 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.67 | 10.67 | 10.67 | 4.3K | -0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.620 | 9.620 | 9.620 | 140 | 0.010 | | 0.10 | |
| PFE | Pfizer CDR [Cad Hedged] | 11.87 | 11.63 | 11.76 | 74.8K | 0.07 | | 0.60 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.22 | 10.21 | 10.22 | 48.3K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.760 | 9.760 | 9.760 | 1.1K | 0.020 | | 0.21 | |
| PFIN | Picton Income Fund ETF | 9.960 | 9.960 | 9.960 | 2.9K | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.48 | 19.49 | 35.0K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.71 | 21.61 | 21.63 | 20.9K | 0.01 | | 0.05 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.33 | 16.24 | 16.28 | 84.6K | 0.01 | | 0.06 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.79 | 15.79 | 15.79 | 6.2K | 0.04 | | 0.25 | |
| PG | Premier Gold Mines Ltd | 25.14 | 24.53 | 25.02 | 23.7K | 0.69 | | 2.84 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.460 | 7.430 | 7.440 | 23.5K | 0.010 | | 0.13 | |
| PGIC | Premium Global Income Split Corp | 6.580 | 6.530 | 6.580 | 9.7K | -0.020 | | 0.30 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.90 | 10.80 | 10.80 | 12.1K | -0.09 | | 0.83 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 40.33 | 40.17 | 40.33 | 322 | 0.35 | | 0.88 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.39 | 45.39 | 45.39 | 100 | -0.63 | | 1.37 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.31 | 20.26 | 20.26 | 1.4K | -0.37 | | 1.79 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 21.60 | 21.48 | 21.48 | 3.7K | 0.01 | | 0.05 | |
| PHX | Phx Energy Services Corp | 8.180 | 8.070 | 8.110 | 197.9K | 0.030 | | 0.37 | |
| PHYS | Sprott Physical Gold Trust CAD | 51.87 | 50.98 | 51.74 | 222.9K | 0.68 | | 1.33 | |
| PHYS.U | Sprott Physical Gold Trust USD | 37.34 | 36.91 | 37.34 | 2.3K | 0.49 | | 1.33 | |
| PIC.A | Premium Income A | 9.400 | 9.210 | 9.400 | 39.6K | 0.200 | | 2.17 | |
| PIC.PR.A | Premium Income Pr | 16.21 | 16.15 | 16.17 | 89.7K | -0.29 | | 1.76 | |
| PID | Purpose Intl Dividend Fund ETF | 30.66 | 30.58 | 30.61 | 4.0K | 0.00 | | 0.00 | |
| PIF | Polaris Infrastructure Inc | 12.63 | 12.30 | 12.33 | 29.7K | -0.12 | | 0.96 | |
| PIN | Purpose Monthly Income Fund ETF | 19.50 | 19.50 | 19.50 | 550 | 0.08 | | 0.41 | |
| PINC | Purpose Multi Asset Income Fund | 20.33 | 20.15 | 20.15 | 496 | -0.16 | | 0.79 | |
| PINV | Purpose Global Innovators Fund | 24.69 | 24.69 | 24.69 | 109 | 0.58 | | 2.41 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.88 | 18.82 | 18.83 | 1.3K | -0.13 | | 0.69 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 24.29 | 23.65 | 23.80 | 86.1K | 0.10 | | 0.42 | |
| PLTR | Palantir CDR [Cad Hedged] | 12.95 | 12.67 | 12.74 | 604.4K | 0.03 | | 0.24 | |
| PLZ.UN | Plaza Retail REIT | 4.300 | 4.260 | 4.280 | 178.1K | 0.020 | | 0.47 | |
| PME | Sentry Select Primary Metals Corp | 5.550 | 5.470 | 5.550 | 14.5K | 0.070 | | 1.28 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.080 | 9.010 | 9.070 | 15.6K | 0.040 | | 0.44 | |
| PMET | Patriot Battery Metals Inc | 7.050 | 6.640 | 6.990 | 393.6K | 0.710 | | 11.31 | |
| PMIF | Pimco Monthly Income Fund | 18.34 | 18.32 | 18.32 | 149.6K | 0.02 | | 0.11 | |
| PMIF.U | Pimco Monthly Income Fund | 20.00 | 19.96 | 20.00 | 6.5K | 0.00 | | 0.00 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.31 | 27.05 | 27.17 | 7.8K | -0.04 | | 0.15 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.73 | 18.73 | 18.73 | 1.4K | -0.06 | | 0.32 | |
| PMZ.UN | Primaris REIT | 16.96 | 16.74 | 16.83 | 186.3K | 0.18 | | 1.08 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.010 | 1.010 | 1.010 | 110 | 0.000 | | 0.00 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9500 | 0.9500 | 0.9500 | 700 | -0.0500 | | 5.00 | |
| PNE | Pine Cliff Energy Ltd | 0.8300 | 0.7700 | 0.7700 | 479.0K | -0.0300 | | 3.75 | |
| PNP | Pinetree Capital Ltd | 10.220 | 9.800 | 9.930 | 21.8K | -0.340 | | 3.31 | |
| POU | Paramount Resources Ltd | 24.26 | 23.81 | 23.98 | 118.1K | -0.09 | | 0.37 | |
| POW | Power Corp of Canada Sv | 71.94 | 70.55 | 70.75 | 1.87M | -0.76 | | 1.06 | |
| POW.PR.A | Power Corp A Pr | 24.90 | 24.79 | 24.82 | 3.2K | -0.06 | | 0.24 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.14 | 24.07 | 24.14 | 2.0K | -0.01 | | 0.04 | |
| POW.PR.C | Power Corp of Canada 5.80% | 26.13 | 25.91 | 26.02 | 2.0K | 0.04 | | 0.15 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.95 | 22.95 | 22.95 | 400 | 0.06 | | 0.26 | |
| POW.PR.E | Power Corp Part Pr | 65.00 | 65.00 | 65.00 | 195 | -2.50 | | 3.70 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.85 | 24.85 | 24.85 | 400 | -0.02 | | 0.08 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.24 | 25.17 | 25.17 | 6.4K | -0.02 | | 0.08 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.30 | 25.15 | 25.25 | 8.4K | -0.05 | | 0.20 | |
| PPL | Pembina Pipeline Corp | 54.80 | 53.91 | 54.77 | 1.64M | 0.70 | | 1.29 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.85 | 25.76 | 25.77 | 3.5K | -0.10 | | 0.39 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.14 | 26.00 | 26.14 | 1.3K | 0.14 | | 0.54 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.15 | 25.07 | 25.14 | 7.5K | 0.04 | | 0.16 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 25.03 | 24.95 | 25.03 | 45.3K | 0.08 | | 0.32 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.85 | 25.72 | 25.72 | 1.5K | -0.17 | | 0.66 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.43 | 25.41 | 25.41 | 600 | -0.04 | | 0.16 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.36 | 25.24 | 25.33 | 2.9K | -0.16 | | 0.63 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.69 | 25.65 | 25.66 | 62.4K | -0.09 | | 0.35 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.69 | 11.59 | 11.67 | 25.1K | 0.09 | | 0.78 | |
| PPR | Prairie Provident Resources Inc | 0.5500 | 0.5400 | 0.5500 | 16.4K | -0.0200 | | 3.51 | |
| PPTA | Perpetua Resources Corp | 48.25 | 43.49 | 48.11 | 186.0K | 4.65 | | 10.70 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.37 | 10.37 | 10.37 | 400 | 0.00 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 35.67 | 35.48 | 35.50 | 2.3K | -0.11 | | 0.31 | |
| PRB | Probe Gold Inc | 3.650 | 3.640 | 3.640 | 945.0K | 0.000 | | 0.00 | |
| PREF | Quadravest Preferred Split Share ETF | 10.49 | 10.45 | 10.49 | 18.5K | 0.01 | | 0.10 | |
| PRL | Propel Holdings Inc | 24.76 | 24.11 | 24.32 | 185.8K | 0.14 | | 0.58 | |
| PRM | Big Pharma Split Corp | 13.75 | 13.75 | 13.75 | 100 | -0.24 | | 1.72 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.20 | 10.18 | 10.18 | 3.6K | -0.09 | | 0.88 | |
| PRN | Profound Medical Corp | 11.21 | 10.65 | 10.71 | 7.2K | -0.26 | | 2.37 | |
| PRQ | Petrus Resources Ltd | 1.900 | 1.820 | 1.820 | 95.6K | -0.050 | | 2.67 | |
| PRU | Perseus Mining Ltd | 5.910 | 5.760 | 5.900 | 44.6K | 0.040 | | 0.68 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 106.2 | 106.2 | 106.2 | 5.0K | 0.0 | | 0.01 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.600 | 6.440 | 6.560 | 70.6K | 0.170 | | 2.66 | |
| PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.07 | 587.3K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.19 | 18.17 | 18.17 | 2.9K | -0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 3.850 | 3.750 | 3.820 | 37.2K | 0.100 | | 2.69 | |
| PSI | Pason Systems Inc | 12.43 | 12.13 | 12.16 | 201.0K | -0.28 | | 2.25 | |
| PSK | Prairiesky Royalty Ltd | 28.23 | 27.67 | 27.72 | 270.8K | -0.41 | | 1.46 | |
| PSLV | Sprott Physical Silver Trust CAD | 43.45 | 42.21 | 43.07 | 601.1K | 1.10 | | 2.62 | |
| PSLV.U | Sprott Physical Silver Trust USD | 31.46 | 30.56 | 31.33 | 27.0K | 0.99 | | 3.26 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 11.5K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 4.090 | 3.570 | 4.070 | 679.3K | 0.400 | | 10.90 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.30 | 25.26 | 25.26 | 12.2K | 0.00 | | 0.00 | |
| PVS.PR.J | Partners Value Split Corp | 25.25 | 25.18 | 25.23 | 10.1K | 0.01 | | 0.04 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.31 | 25.31 | 25.31 | 9.5K | 0.00 | | 0.00 | |
| PVS.PR.L | Partners Value Split Corp | 25.88 | 25.33 | 25.87 | 12.1K | -0.05 | | 0.19 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.90 | 25.65 | 25.80 | 2.5K | 0.20 | | 0.78 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.20 | 25.03 | 25.03 | 5.3K | 0.02 | | 0.08 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.75 | 24.74 | 24.75 | 700 | 0.25 | | 1.02 | |
| PWF.PF.A | Power Financial Corporation | 20.22 | 20.17 | 20.22 | 1.4K | 0.01 | | 0.05 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.11 | 14.09 | 14.11 | 4.5K | 0.06 | | 0.43 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.50 | 24.30 | 24.45 | 5.1K | 0.05 | | 0.20 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.67 | 23.55 | 23.55 | 2.3K | 0.11 | | 0.47 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.31 | 25.29 | 25.30 | 3.2K | -0.01 | | 0.04 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.00 | 24.93 | 24.93 | 2.9K | 0.03 | | 0.12 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.32 | 22.21 | 22.32 | 3.1K | 0.10 | | 0.45 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.91 | 22.78 | 22.88 | 1.5K | 0.06 | | 0.26 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.10 | 25.08 | 25.08 | 700 | -0.02 | | 0.08 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.78 | 19.71 | 19.76 | 3.9K | -0.03 | | 0.15 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 19.70 | 19.56 | 19.70 | 1.3K | 0.14 | | 0.72 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.35 | 24.33 | 24.35 | 600 | 0.00 | | 0.00 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.15 | 22.00 | 22.11 | 2.3K | 0.11 | | 0.50 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.89 | 24.70 | 24.89 | 767 | 0.14 | | 0.57 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.10 | 23.07 | 23.07 | 700 | 0.01 | | 0.04 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 11.18 | 11.02 | 11.10 | 4.8K | -0.10 | | 0.89 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.18 | 10.15 | 10.15 | 19.2K | -0.01 | | 0.10 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 55.90 | 55.75 | 55.77 | 1.7K | 0.03 | | 0.05 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.39 | 58.05 | 58.32 | 2.0K | -0.27 | | 0.46 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 42.09 | 42.04 | 42.09 | 1.2K | -0.19 | | 0.45 | |
| PXT | Parex Resources Inc | 19.51 | 18.98 | 19.01 | 439.4K | -0.43 | | 2.21 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 74.31 | 73.95 | 74.31 | 1.7K | 1.19 | | 1.63 | |
| PYF | Purpose Premium Yield Fund ETF | 16.88 | 16.85 | 16.87 | 33.9K | 0.03 | | 0.18 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.01 | 20.01 | 20.01 | 300 | 0.11 | | 0.55 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.00 | 19.00 | 19.00 | 1.0K | 0.10 | | 0.53 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 4.160 | 4.090 | 4.130 | 111.3K | 0.080 | | 1.98 | |
| PYR | Pyrogenesis Canada Inc | 0.2650 | 0.2550 | 0.2650 | 239.0K | 0.0100 | | 3.92 | |
| PZA | Pizza Pizza Royalty Corp | 16.18 | 16.06 | 16.08 | 45.1K | 0.02 | | 0.12 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 44.49 | 44.49 | 44.49 | 2.0K | 0.91 | | 2.09 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 31.06 | 31.06 | 31.06 | 100 | 0.26 | | 0.84 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 31.67 | 31.67 | 31.67 | 145.6K | 1.21 | | 3.97 | |