| PAAS | Pan American Silver Corp | 68.96 | 66.74 | 67.75 | 1.13M | -0.19 | | 0.28 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.69 | 25.66 | 25.69 | 11.3K | -0.17 | | 0.66 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.70 | 24.60 | 24.60 | 2.3K | -0.13 | | 0.53 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.91 | 27.81 | 27.84 | 18.6K | -0.24 | | 0.85 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.88 | 18.85 | 18.86 | 1.8K | -0.06 | | 0.32 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.37 | 18.33 | 18.37 | 400 | 0.01 | | 0.05 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.61 | 18.61 | 18.61 | 100 | -0.02 | | 0.11 | |
| PAYS | Global X Short-Term Government Bond | 18.97 | 18.94 | 18.97 | 2.7K | 0.03 | | 0.16 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.59 | 16.59 | 16.59 | 900 | 0.08 | | 0.48 | |
| PBH | Premium Brands Holdings Corp | 97.55 | 96.34 | 96.45 | 68.7K | -1.09 | | 1.12 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.2 | 100.0 | 100.0 | 97.0K | 0.0 | | 0.04 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.5 | 101.2 | 101.2 | 61.0K | -0.4 | | 0.39 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.2 | 106.2 | 106.2 | 380.0K | 0.0 | | 0.02 | |
| PBI | Purpose Best Ideas Fund ETF | 51.71 | 51.62 | 51.62 | 300 | -0.48 | | 0.92 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.35 | 66.18 | 66.18 | 200 | -0.66 | | 0.99 | |
| PBL | Pollard Banknote Ltd | 19.26 | 18.94 | 18.94 | 24.7K | -0.26 | | 1.35 | |
| PBY.UN | Canso Credit Income Fund Units | 15.91 | 15.80 | 15.85 | 14.4K | -0.05 | | 0.31 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.50 | 18.32 | 18.35 | 13.4K | 0.05 | | 0.27 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.67 | 18.59 | 18.67 | 6.1K | 0.03 | | 0.16 | |
| PD | Precision Drilling Corp | 93.48 | 91.18 | 92.45 | 152.1K | -1.60 | | 1.70 | |
| PDC | Invesco CDN Div Idx ETF | 40.82 | 40.56 | 40.60 | 3.2K | -0.27 | | 0.66 | |
| PDF | Purpose Core Dividend Fund ETF | 38.17 | 38.04 | 38.04 | 7.6K | -0.30 | | 0.78 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.480 | 9.440 | 9.450 | 9.3K | -0.030 | | 0.32 | |
| PDN | Paladin Energy Ltd | 7.800 | 7.630 | 7.710 | 24.2K | -0.190 | | 2.41 | |
| PDV | Prime Dividend Corp Cl A | 11.64 | 11.64 | 11.64 | 100 | -0.02 | | 0.17 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.99 | 10.99 | 10.99 | 100 | 0.18 | | 1.67 | |
| PET | Pet Valu Holdings Ltd | 29.30 | 28.84 | 28.92 | 62.7K | -0.12 | | 0.41 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 22.85 | 21.76 | 21.76 | 1.27M | -1.19 | | 5.19 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.42 | 12.28 | 12.31 | 23.8K | 0.01 | | 0.08 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 25.97 | 25.86 | 25.93 | 6.3K | -0.01 | | 0.04 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.71 | 10.71 | 10.71 | 578 | 0.04 | | 0.37 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.710 | 9.710 | 9.710 | 6.7K | 0.030 | | 0.31 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 18.00 | 17.50 | 17.50 | 1.5K | -0.10 | | 0.57 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.23 | 10.21 | 10.22 | 29.3K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.860 | 9.860 | 9.860 | 3.0K | -0.010 | | 0.10 | |
| PFIN | Picton Income Fund ETF | 10.01 | 10.01 | 10.01 | 800 | 0.01 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.50 | 19.49 | 19.50 | 49.9K | 0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.99 | 20.92 | 20.94 | 6.0K | 0.06 | | 0.29 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.19 | 16.15 | 16.17 | 26.1K | 0.03 | | 0.19 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.87 | 14.87 | 14.87 | 800 | 0.03 | | 0.20 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.430 | 7.370 | 7.380 | 12.9K | -0.050 | | 0.67 | |
| PGIC | Premium Global Income Split Corp | 6.260 | 6.200 | 6.240 | 8.9K | -0.010 | | 0.16 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.72 | 10.61 | 10.72 | 1.7K | 0.03 | | 0.28 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 39.98 | 39.98 | 39.98 | 100 | -0.22 | | 0.55 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 44.43 | 44.43 | 44.43 | 100 | -0.42 | | 0.94 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.09 | 19.09 | 19.09 | 200 | 0.02 | | 0.10 | |
| PHX | Phx Energy Services Corp | 7.550 | 7.370 | 7.390 | 155.8K | -0.180 | | 2.38 | |
| PHYS | Sprott Physical Gold Trust CAD | 45.54 | 45.08 | 45.29 | 170.9K | -0.02 | | 0.04 | |
| PHYS.U | Sprott Physical Gold Trust USD | 33.16 | 32.87 | 32.95 | 3.5K | 0.06 | | 0.18 | |
| PIC.A | Premium Income A | 9.040 | 8.890 | 8.910 | 44.6K | -0.110 | | 1.22 | |
| PIC.PR.A | Premium Income Pr | 16.75 | 16.58 | 16.75 | 10.3K | 0.13 | | 0.78 | |
| PID | Purpose Intl Dividend Fund ETF | 29.75 | 29.70 | 29.71 | 5.0K | -0.17 | | 0.57 | |
| PIF | Polaris Infrastructure Inc | 11.74 | 11.60 | 11.67 | 26.4K | 0.00 | | 0.00 | |
| PIN | Purpose Monthly Income Fund ETF | 18.99 | 18.92 | 18.92 | 300 | -0.01 | | 0.05 | |
| PINC | Purpose Multi Asset Income Fund | 19.86 | 19.86 | 19.86 | 140 | 0.02 | | 0.10 | |
| PINV | Purpose Global Innovators Fund | 22.69 | 22.69 | 22.69 | 100 | -0.33 | | 1.43 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.91 | 18.86 | 18.91 | 17.9K | 0.20 | | 1.07 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 27.74 | 26.71 | 27.74 | 74.6K | 0.68 | | 2.51 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.98 | 26.94 | 26.96 | 3.8K | 0.02 | | 0.07 | |
| PLZ.UN | Plaza Retail REIT | 4.250 | 4.220 | 4.240 | 47.8K | 0.000 | | 0.00 | |
| PME | Sentry Select Primary Metals Corp | 4.610 | 4.490 | 4.610 | 1.3K | 0.110 | | 2.44 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 8.990 | 8.920 | 8.920 | 22.8K | -0.050 | | 0.56 | |
| PMET | Patriot Battery Metals Inc | 4.800 | 4.480 | 4.520 | 132.4K | -0.340 | | 7.00 | |
| PMIF | Pimco Monthly Income Fund | 18.48 | 18.42 | 18.48 | 134.1K | 0.04 | | 0.22 | |
| PMIF.U | Pimco Monthly Income Fund | 20.08 | 20.04 | 20.08 | 1.9K | 0.03 | | 0.15 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.46 | 26.25 | 26.25 | 2.8K | -0.27 | | 1.02 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.90 | 18.88 | 18.88 | 4.4K | 0.00 | | 0.00 | |
| PMZ.UN | Primaris REIT | 15.57 | 15.37 | 15.45 | 259.2K | 0.02 | | 0.13 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.120 | 1.060 | 1.060 | 300 | -0.050 | | 4.50 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.0000 | 1.0000 | 1.0000 | 300 | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.8900 | 0.8500 | 0.8500 | 421.8K | -0.0400 | | 4.49 | |
| PNP | Pinetree Capital Ltd | 11.42 | 11.08 | 11.08 | 8.0K | -0.35 | | 3.06 | |
| POU | Paramount Resources Ltd | 24.43 | 23.65 | 23.67 | 297.4K | -0.88 | | 3.58 | |
| POW | Power Corp of Canada Sv | 74.42 | 72.75 | 72.88 | 1.9M | -1.13 | | 1.53 | |
| POW.PR.A | Power Corp A Pr | 25.14 | 25.13 | 25.14 | 600 | -0.06 | | 0.24 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.64 | 24.45 | 24.45 | 3.3K | -0.20 | | 0.81 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.86 | 25.80 | 25.80 | 57.5K | -0.10 | | 0.39 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.16 | 23.04 | 23.04 | 2.2K | -0.06 | | 0.26 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.10 | 25.05 | 25.05 | 3.0K | -0.10 | | 0.40 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.65 | 25.55 | 25.60 | 4.8K | -0.18 | | 0.70 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.10 | 25.00 | 25.06 | 25.0K | -0.02 | | 0.08 | |
| PPL | Pembina Pipeline Corp | 52.67 | 50.76 | 50.76 | 7.04M | -2.24 | | 4.23 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.86 | 25.79 | 25.79 | 4.2K | 0.23 | | 0.90 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.01 | 25.88 | 26.01 | 4.0K | 0.13 | | 0.50 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.77 | 24.52 | 24.77 | 1.6K | 0.14 | | 0.57 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.60 | 24.40 | 24.60 | 51.4K | 0.15 | | 0.61 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.54 | 25.41 | 25.41 | 4.3K | -0.13 | | 0.51 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.26 | 25.05 | 25.26 | 65.9K | 0.06 | | 0.24 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.00 | 24.99 | 24.99 | 55.6K | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.15 | 24.95 | 24.95 | 4.2K | -0.17 | | 0.68 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.26 | 25.25 | 25.26 | 600 | -0.10 | | 0.39 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.58 | 11.37 | 11.37 | 131.5K | -0.31 | | 2.65 | |
| PPR | Prairie Provident Resources Inc | 0.0300 | 0.0250 | 0.0250 | 21.9K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 38.31 | 36.44 | 36.55 | 295.8K | -0.41 | | 1.11 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.30 | 10.30 | 10.30 | 100 | 0.00 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 32.55 | 32.19 | 32.29 | 5.6K | -0.32 | | 0.98 | |
| PRB | Probe Gold Inc | 3.670 | 3.630 | 3.660 | 404.1K | -0.030 | | 0.81 | |
| PREF | Quadravest Preferred Split Share ETF | 10.57 | 10.56 | 10.56 | 2.7K | 0.01 | | 0.09 | |
| PRL | Propel Holdings Inc | 24.95 | 24.08 | 24.68 | 130.4K | 0.60 | | 2.49 | |
| PRM | Big Pharma Split Corp | 13.73 | 13.13 | 13.73 | 5.1K | 0.23 | | 1.70 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.25 | 10.18 | 10.25 | 400 | 0.08 | | 0.79 | |
| PRN | Profound Medical Corp | 10.42 | 10.05 | 10.17 | 6.0K | -0.37 | | 3.51 | |
| PRQ | Petrus Resources Ltd | 1.930 | 1.840 | 1.880 | 58.0K | -0.060 | | 3.09 | |
| PRU | Perseus Mining Ltd | 4.970 | 4.830 | 4.870 | 57.9K | -0.040 | | 0.81 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 106.0 | 105.4 | 106.0 | 28.0K | 0.6 | | 0.59 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.370 | 6.300 | 6.350 | 13.9K | 0.010 | | 0.16 | |
| PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.06 | 175.5K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.14 | 18.12 | 18.14 | 342 | 0.03 | | 0.17 | |
| PSD | Pulse Seismic Inc | 3.060 | 2.930 | 2.960 | 18.2K | -0.090 | | 2.95 | |
| PSI | Pason Systems Inc | 12.11 | 11.95 | 11.98 | 158.4K | -0.09 | | 0.75 | |
| PSK | Prairiesky Royalty Ltd | 27.56 | 26.59 | 26.61 | 327.2K | -0.74 | | 2.71 | |
| PSLV | Sprott Physical Silver Trust CAD | 29.11 | 28.65 | 29.01 | 385.1K | -0.18 | | 0.62 | |
| PSLV.U | Sprott Physical Silver Trust USD | 21.12 | 21.07 | 21.12 | 509 | -0.09 | | 0.42 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 10.3K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 3.980 | 3.600 | 3.790 | 289.3K | 0.100 | | 2.71 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.40 | 25.21 | 25.38 | 1.2K | 0.18 | | 0.71 | |
| PVS.PR.J | Partners Value Split Corp | 25.43 | 25.25 | 25.43 | 3.0K | 0.21 | | 0.83 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.47 | 25.25 | 25.47 | 4.6K | 0.10 | | 0.39 | |
| PVS.PR.L | Partners Value Split Corp | 26.60 | 26.20 | 26.60 | 600 | 0.30 | | 1.14 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.65 | 25.58 | 25.60 | 5.8K | -0.04 | | 0.16 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.20 | 25.00 | 25.00 | 15.4K | -0.19 | | 0.75 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.80 | 24.40 | 24.40 | 5.7K | -0.25 | | 1.01 | |
| PWF.PF.A | Power Financial Corporation | 20.50 | 20.50 | 20.50 | 4.0K | -0.26 | | 1.25 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.86 | 13.85 | 13.85 | 3.2K | 0.00 | | 0.00 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.85 | 24.70 | 24.70 | 33.8K | -0.10 | | 0.40 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.62 | 23.55 | 23.58 | 3.6K | -0.12 | | 0.51 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.63 | 25.62 | 25.62 | 350 | -0.08 | | 0.31 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.35 | 25.35 | 25.35 | 3.4K | 0.00 | | 0.00 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.55 | 22.39 | 22.39 | 3.1K | -0.11 | | 0.49 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.15 | 22.95 | 22.95 | 1.5K | -0.10 | | 0.43 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.61 | 25.45 | 25.61 | 800 | 0.02 | | 0.08 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.38 | 19.23 | 19.23 | 2.0K | 0.00 | | 0.00 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 19.15 | 19.15 | 19.15 | 2.0K | -0.15 | | 0.78 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.86 | 24.75 | 24.81 | 3.8K | 0.05 | | 0.20 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.30 | 22.15 | 22.22 | 6.3K | 0.20 | | 0.91 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.00 | 24.99 | 24.99 | 4.1K | -0.01 | | 0.04 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.25 | 23.25 | 23.25 | 30.0K | -0.02 | | 0.09 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.26 | 9.84 | 10.12 | 8.8K | -0.16 | | 1.56 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.24 | 10.18 | 10.18 | 7.0K | -0.06 | | 0.59 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 53.08 | 52.96 | 53.00 | 859 | -0.44 | | 0.82 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 55.93 | 55.93 | 55.93 | 200 | -0.69 | | 1.22 | |
| PXT | Parex Resources Inc | 18.18 | 17.30 | 17.31 | 737.7K | -0.92 | | 5.05 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 71.81 | 71.67 | 71.77 | 2.1K | -1.01 | | 1.39 | |
| PYF | Purpose Premium Yield Fund ETF | 16.92 | 16.90 | 16.90 | 18.0K | -0.01 | | 0.06 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.17 | 20.17 | 20.17 | 3.5K | -0.03 | | 0.15 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.12 | 19.12 | 19.12 | 3.5K | -0.05 | | 0.26 | |
| PYR | Pyrogenesis Canada Inc | 0.3300 | 0.3150 | 0.3300 | 123.8K | 0.0100 | | 3.13 | |
| PZA | Pizza Pizza Royalty Corp | 15.66 | 15.52 | 15.61 | 12.6K | 0.07 | | 0.45 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.90 | 41.90 | 41.90 | 500 | -0.55 | | 1.30 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 29.76 | 29.76 | 29.76 | 100 | 0.18 | | 0.61 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 30.49 | 30.49 | 30.49 | 100 | -0.15 | | 0.49 | |