| PAAS | Pan American Silver Corp | 79.30 | 76.17 | 77.91 | 997.9K | 0.23 | | 0.30 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.90 | 25.90 | 25.90 | 100 | 0.06 | | 0.23 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.77 | 24.77 | 24.77 | 2.2K | 0.06 | | 0.24 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.41 | 28.38 | 28.38 | 7.4K | 0.06 | | 0.21 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 22.88 | 22.40 | 22.63 | 12.4K | 0.02 | | 0.09 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.94 | 18.94 | 18.94 | 1.1K | -0.02 | | 0.11 | |
| 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 | 18.60 | 18.58 | 18.60 | 390 | 0.00 | | 0.00 | |
| PAYS | Global X Short-Term Government Bond | 18.94 | 18.92 | 18.94 | 31.0K | 0.06 | | 0.32 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.63 | 16.57 | 16.57 | 3.0K | -0.05 | | 0.30 | |
| PBH | Premium Brands Holdings Corp | 101.36 | 99.02 | 99.49 | 82.3K | -0.55 | | 0.55 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.3 | 100.0 | 100.0 | 64.0K | -0.1 | | 0.14 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.6 | 101.0 | 101.2 | 160.0K | -0.3 | | 0.33 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 107.0 | 106.0 | 106.0 | 101.0K | -0.5 | | 0.46 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 100.7 | 100.6 | 100.7 | 615.0K | 0.2 | | 0.20 | |
| 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 | 51.97 | 51.86 | 51.89 | 300 | -0.53 | | 1.01 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 67.43 | 67.43 | 67.43 | 600 | -1.42 | | 2.06 | |
| PBL | Pollard Banknote Ltd | 20.30 | 19.94 | 20.30 | 9.9K | 0.06 | | 0.30 | |
| PBY.UN | Canso Credit Income Fund Units | 15.95 | 15.85 | 15.86 | 13.1K | -0.04 | | 0.25 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.87 | 17.87 | 17.87 | 811 | -0.01 | | 0.06 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.40 | 18.38 | 18.39 | 1.5K | -0.02 | | 0.11 | |
| PD | Precision Drilling Corp | 106.2 | 103.4 | 104.0 | 131.1K | 1.8 | | 1.75 | |
| PDC | Invesco CDN Div Idx ETF | 41.81 | 41.50 | 41.75 | 6.6K | 0.37 | | 0.89 | |
| PDF | Purpose Core Dividend Fund ETF | 39.09 | 38.97 | 39.08 | 3.5K | 0.26 | | 0.67 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.570 | 9.540 | 9.570 | 8.5K | 0.030 | | 0.31 | |
| PDN | Paladin Energy Ltd | 10.10 | 9.56 | 10.08 | 184.1K | 0.33 | | 3.38 | |
| PDV | Prime Dividend Corp Cl A | 12.10 | 11.86 | 11.86 | 1.4K | -0.04 | | 0.34 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.94 | 10.92 | 10.92 | 500 | -0.05 | | 0.46 | |
| PEP | PepsiCo Inc. Canadian Depositary Receipt | 21.88 | 21.68 | 21.85 | 16.0K | 0.37 | | 1.72 | |
| PET | Pet Valu Holdings Ltd | 29.82 | 28.80 | 29.55 | 308.0K | 0.99 | | 3.47 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 22.87 | 22.33 | 22.34 | 1.21M | -0.13 | | 0.58 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.37 | 12.34 | 12.34 | 9.0K | 0.01 | | 0.08 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 27.50 | 27.19 | 27.19 | 851 | 0.05 | | 0.18 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.70 | 10.65 | 10.70 | 10.1K | 0.01 | | 0.09 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.600 | 9.600 | 9.600 | 252 | 0.010 | | 0.10 | |
| PFE | Pfizer CDR [Cad Hedged] | 11.60 | 11.40 | 11.55 | 155.5K | 0.20 | | 1.76 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.23 | 10.21 | 10.22 | 55.8K | 0.01 | | 0.10 | |
| 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 | 9.910 | 9.910 | 9.910 | 2.4K | -0.020 | | 0.20 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.48 | 19.48 | 6.4K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.69 | 21.57 | 21.65 | 17.7K | 0.02 | | 0.09 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.28 | 16.24 | 16.28 | 29.2K | -0.03 | | 0.18 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.43 | 15.39 | 15.39 | 3.8K | -0.12 | | 0.77 | |
| PG | Premier Gold Mines Ltd | 24.46 | 24.24 | 24.41 | 10.1K | 0.36 | | 1.50 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.490 | 7.460 | 7.470 | 37.7K | -0.010 | | 0.13 | |
| PGIC | Premium Global Income Split Corp | 6.520 | 6.490 | 6.510 | 40.4K | 0.040 | | 0.62 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.90 | 10.83 | 10.90 | 12.3K | 0.10 | | 0.93 | |
| 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 | 46.12 | 45.97 | 46.07 | 3.8K | 1.08 | | 2.40 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.60 | 19.60 | 19.60 | 133 | 0.14 | | 0.72 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 21.60 | 21.48 | 21.48 | 3.7K | 0.01 | | 0.05 | |
| PHX | Phx Energy Services Corp | 7.970 | 7.710 | 7.860 | 337.9K | 0.170 | | 2.21 | |
| PHYS | Sprott Physical Gold Trust CAD | 49.20 | 48.70 | 49.12 | 258.1K | 0.59 | | 1.22 | |
| PHYS.U | Sprott Physical Gold Trust USD | 35.41 | 34.98 | 35.35 | 24.0K | 0.38 | | 1.09 | |
| PIC.A | Premium Income A | 9.520 | 9.450 | 9.460 | 30.1K | -0.060 | | 0.63 | |
| PIC.PR.A | Premium Income Pr | 16.48 | 16.45 | 16.48 | 2.1K | 0.07 | | 0.43 | |
| PID | Purpose Intl Dividend Fund ETF | 30.96 | 30.81 | 30.96 | 2.5K | 0.27 | | 0.88 | |
| PIF | Polaris Infrastructure Inc | 12.55 | 12.34 | 12.37 | 19.5K | -0.06 | | 0.48 | |
| PIN | Purpose Monthly Income Fund ETF | 19.32 | 19.32 | 19.32 | 597 | 0.29 | | 1.52 | |
| PINC | Purpose Multi Asset Income Fund | 20.34 | 20.26 | 20.34 | 2.0K | 0.07 | | 0.35 | |
| PINV | Purpose Global Innovators Fund | 24.69 | 24.69 | 24.69 | 109 | 0.58 | | 2.41 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 19.01 | 19.00 | 19.00 | 34.9K | 0.00 | | 0.00 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 26.26 | 25.15 | 25.80 | 66.8K | -0.12 | | 0.46 | |
| PLTR | Palantir CDR [Cad Hedged] | 13.92 | 13.37 | 13.68 | 114.9K | -0.04 | | 0.29 | |
| PLZ.UN | Plaza Retail REIT | 4.290 | 4.240 | 4.270 | 61.4K | 0.010 | | 0.23 | |
| PME | Sentry Select Primary Metals Corp | 5.180 | 5.000 | 5.180 | 19.8K | 0.220 | | 4.44 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.070 | 9.000 | 9.070 | 45.2K | 0.060 | | 0.67 | |
| PMET | Patriot Battery Metals Inc | 6.840 | 6.470 | 6.800 | 240.9K | 0.170 | | 2.56 | |
| PMIF | Pimco Monthly Income Fund | 18.42 | 18.38 | 18.41 | 182.1K | 0.01 | | 0.05 | |
| PMIF.U | Pimco Monthly Income Fund | 20.07 | 20.03 | 20.07 | 2.0K | 0.01 | | 0.05 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.30 | 27.24 | 27.29 | 1.3K | -0.01 | | 0.04 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.77 | 18.75 | 18.75 | 2.9K | 0.00 | | 0.00 | |
| PMZ.UN | Primaris REIT | 17.01 | 16.65 | 16.85 | 171.1K | 0.16 | | 0.96 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.010 | 1.010 | 1.010 | 1.8K | 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 | 0.7500 | 0.7300 | 0.7500 | 220.7K | 0.0100 | | 1.35 | |
| PNP | Pinetree Capital Ltd | 11.00 | 10.88 | 10.95 | 3.3K | 0.05 | | 0.46 | |
| POU | Paramount Resources Ltd | 23.80 | 23.33 | 23.46 | 235.1K | 0.14 | | 0.60 | |
| POW | Power Corp of Canada Sv | 73.06 | 71.44 | 72.71 | 1.25M | 1.25 | | 1.75 | |
| POW.PR.A | Power Corp A Pr | 25.14 | 25.05 | 25.10 | 4.5K | -0.01 | | 0.04 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.50 | 24.46 | 24.46 | 500 | -0.14 | | 0.57 | |
| POW.PR.C | Power Corp of Canada 5.80% | 26.16 | 25.91 | 26.16 | 4.9K | 0.25 | | 0.96 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.96 | 22.96 | 22.96 | 400 | -0.05 | | 0.22 | |
| 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 | 25.00 | 24.93 | 25.00 | 3.3K | -0.05 | | 0.20 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.45 | 25.37 | 25.45 | 2.7K | 0.00 | | 0.00 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.45 | 25.20 | 25.40 | 11.5K | 0.00 | | 0.00 | |
| PPL | Pembina Pipeline Corp | 53.44 | 52.66 | 53.21 | 2.16M | 0.74 | | 1.41 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.78 | 25.68 | 25.68 | 11.5K | -0.06 | | 0.23 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.00 | 26.00 | 26.00 | 16.7K | -0.13 | | 0.50 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.16 | 25.00 | 25.09 | 4.4K | 0.09 | | 0.36 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 25.11 | 24.98 | 25.11 | 2.0K | 0.12 | | 0.48 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.85 | 25.80 | 25.80 | 4.0K | -0.04 | | 0.15 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.51 | 25.49 | 25.51 | 5.6K | 0.08 | | 0.31 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.61 | 25.48 | 25.48 | 400 | -0.12 | | 0.47 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.79 | 25.75 | 25.79 | 600 | -0.07 | | 0.27 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.57 | 11.49 | 11.53 | 74.2K | 0.06 | | 0.52 | |
| PPR | Prairie Provident Resources Inc | 0.6000 | 0.5300 | 0.5800 | 35.6K | -0.0400 | | 6.45 | |
| PPTA | Perpetua Resources Corp | 45.06 | 42.47 | 44.19 | 236.7K | 1.10 | | 2.55 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.38 | 10.32 | 10.35 | 3.4K | -0.02 | | 0.19 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 35.32 | 35.00 | 35.11 | 8.1K | 0.28 | | 0.80 | |
| PRB | Probe Gold Inc | 3.650 | 3.640 | 3.640 | 4.7M | 0.010 | | 0.28 | |
| PREF | Quadravest Preferred Split Share ETF | 10.56 | 10.52 | 10.53 | 6.0K | -0.01 | | 0.09 | |
| PRL | Propel Holdings Inc | 23.16 | 22.63 | 22.72 | 229.5K | -0.26 | | 1.13 | |
| PRM | Big Pharma Split Corp | 14.00 | 13.94 | 13.95 | 3.1K | -0.30 | | 2.11 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.29 | 10.22 | 10.29 | 200 | 0.10 | | 0.98 | |
| PRN | Profound Medical Corp | 11.73 | 10.50 | 10.72 | 48.5K | -0.88 | | 7.59 | |
| PRQ | Petrus Resources Ltd | 1.900 | 1.830 | 1.860 | 115.7K | 0.040 | | 2.20 | |
| PRU | Perseus Mining Ltd | 5.740 | 5.430 | 5.530 | 13.2K | 0.080 | | 1.47 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 106.2 | 106.2 | 106.2 | 6.0K | 0.1 | | 0.05 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.710 | 6.530 | 6.560 | 43.3K | -0.090 | | 1.35 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.04 | 50.04 | 125.0K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.20 | 18.16 | 18.20 | 4.4K | 0.04 | | 0.22 | |
| PSD | Pulse Seismic Inc | 3.620 | 3.530 | 3.580 | 25.4K | -0.040 | | 1.10 | |
| PSI | Pason Systems Inc | 12.32 | 11.96 | 12.24 | 306.7K | 0.26 | | 2.17 | |
| PSK | Prairiesky Royalty Ltd | 27.30 | 26.66 | 26.77 | 377.6K | -0.21 | | 0.78 | |
| PSLV | Sprott Physical Silver Trust CAD | 42.70 | 41.11 | 42.70 | 1.9M | 2.81 | | 7.04 | |
| PSLV.U | Sprott Physical Silver Trust USD | 30.93 | 29.79 | 30.93 | 60.2K | 2.32 | | 8.11 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 7.4K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 4.110 | 3.750 | 3.840 | 566.3K | -0.010 | | 0.26 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.32 | 25.25 | 25.30 | 1.3K | 0.04 | | 0.16 | |
| PVS.PR.J | Partners Value Split Corp | 25.11 | 25.01 | 25.01 | 1.2K | -0.10 | | 0.40 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.35 | 25.31 | 25.34 | 900 | -0.01 | | 0.04 | |
| PVS.PR.L | Partners Value Split Corp | 26.40 | 26.40 | 26.40 | 100 | -0.15 | | 0.56 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.65 | 25.51 | 25.51 | 2.5K | -0.14 | | 0.55 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.11 | 25.11 | 25.11 | 1.1K | 0.01 | | 0.04 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.60 | 24.60 | 24.60 | 2.6K | 0.13 | | 0.53 | |
| PWF.PF.A | Power Financial Corporation | 20.45 | 20.31 | 20.32 | 6.3K | -0.05 | | 0.25 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.08 | 13.98 | 14.00 | 12.0K | 0.05 | | 0.36 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.66 | 24.60 | 24.63 | 4.6K | -0.12 | | 0.48 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.61 | 23.60 | 23.61 | 3.4K | 0.06 | | 0.25 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.65 | 25.42 | 25.65 | 1.1K | 0.20 | | 0.79 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.13 | 24.98 | 25.00 | 22.3K | -0.18 | | 0.71 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.43 | 22.36 | 22.36 | 3.7K | -0.18 | | 0.80 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.92 | 22.91 | 22.91 | 2.9K | -0.02 | | 0.09 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.25 | 25.20 | 25.25 | 2.6K | -0.07 | | 0.28 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.90 | 19.65 | 19.70 | 4.4K | -0.20 | | 1.01 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 20.23 | 20.23 | 20.23 | 700 | 0.00 | | 0.00 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.61 | 24.50 | 24.50 | 2.6K | -0.12 | | 0.49 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.22 | 22.12 | 22.22 | 4.2K | 0.07 | | 0.32 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.92 | 24.92 | 24.92 | 800 | -0.02 | | 0.08 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.17 | 23.16 | 23.17 | 1.1K | 0.11 | | 0.48 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.85 | 10.75 | 10.79 | 6.8K | 0.01 | | 0.09 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.34 | 10.13 | 10.13 | 977 | -0.22 | | 2.13 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 55.55 | 55.39 | 55.55 | 2.4K | 0.52 | | 0.94 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 58.48 | 58.48 | 58.48 | 112 | 0.14 | | 0.24 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 41.72 | 41.71 | 41.72 | 1.2K | 0.58 | | 1.41 | |
| PXT | Parex Resources Inc | 19.53 | 19.05 | 19.26 | 703.7K | 0.25 | | 1.32 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 74.11 | 74.11 | 74.11 | 137 | 0.16 | | 0.22 | |
| PYF | Purpose Premium Yield Fund ETF | 16.90 | 16.87 | 16.88 | 9.2K | -0.01 | | 0.06 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.28 | 20.28 | 20.28 | 300 | -0.11 | | 0.54 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.19 | 19.18 | 19.18 | 700 | -0.01 | | 0.05 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 4.180 | 4.110 | 4.180 | 94.8K | 0.080 | | 1.95 | |
| PYR | Pyrogenesis Canada Inc | 0.2950 | 0.2550 | 0.2950 | 380.2K | 0.0200 | | 7.27 | |
| PZA | Pizza Pizza Royalty Corp | 16.12 | 16.03 | 16.03 | 14.6K | -0.02 | | 0.12 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 43.73 | 43.73 | 43.73 | 100 | 0.10 | | 0.23 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 29.48 | 29.48 | 29.48 | 100 | -0.39 | | 1.31 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 30.46 | 30.41 | 30.46 | 4.4K | -0.03 | | 0.10 | |