| PAAS | Pan American Silver Corp | 72.36 | 68.00 | 71.77 | 901.0K | 2.89 | | 4.20 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.34 | 25.22 | 25.26 | 15.8K | -0.27 | | 1.06 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.15 | 24.15 | 24.15 | 13.1K | -0.24 | | 0.98 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.51 | 27.37 | 27.37 | 13.8K | -0.37 | | 1.33 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 17.54 | 16.99 | 17.41 | 260.2K | -1.10 | | 5.94 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 17.80 | 17.80 | 17.80 | 188 | -0.18 | | 1.00 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.59 | 17.59 | 17.59 | 5.0K | -0.11 | | 0.62 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.32 | 18.32 | 18.32 | 100 | -0.03 | | 0.16 | |
| PAYS | Global X Short-Term Government Bond | 18.81 | 18.77 | 18.77 | 6.1K | -0.03 | | 0.16 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 19.38 | 19.35 | 19.38 | 4.0K | -0.04 | | 0.21 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.16 | 16.16 | 16.16 | 100 | -0.11 | | 0.68 | |
| PBH | Premium Brands Holdings Corp | 85.51 | 83.31 | 83.42 | 427.8K | -2.18 | | 2.55 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.00 | 100.00 | 100.00 | 27.0K | 0.00 | | 0.00 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.1 | 101.1 | 101.1 | 21.0K | 0.0 | | 0.00 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 102.0 | 102.0 | 102.0 | 60.0K | 0.2 | | 0.18 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 101.0 | 100.5 | 100.5 | 120.0K | -0.2 | | 0.23 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 44.68 | 44.47 | 44.49 | 728 | -1.75 | | 3.78 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 60.06 | 59.86 | 59.86 | 400 | -2.45 | | 3.93 | |
| PBL | Pollard Banknote Ltd | 18.02 | 17.95 | 17.95 | 5.6K | -0.12 | | 0.66 | |
| PBY.UN | Canso Credit Income Fund Units | 16.00 | 15.68 | 15.68 | 3.7K | -0.32 | | 2.00 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.51 | 17.50 | 17.50 | 6.9K | -0.03 | | 0.17 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 17.97 | 17.97 | 17.97 | 7.3K | 0.05 | | 0.28 | |
| PD | Precision Drilling Corp | 143.2 | 139.1 | 140.1 | 125.6K | -0.5 | | 0.33 | |
| PDC | Invesco CDN Div Idx ETF | 44.01 | 43.85 | 43.95 | 4.9K | -0.15 | | 0.34 | |
| PDF | Purpose Core Dividend Fund ETF | 39.72 | 39.50 | 39.53 | 7.1K | -0.24 | | 0.60 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.280 | 9.110 | 9.140 | 27.4K | -0.150 | | 1.61 | |
| PDN | Paladin Energy Ltd | 10.49 | 10.10 | 10.21 | 112.1K | -0.12 | | 1.16 | |
| PDV | Prime Dividend Corp Cl A | 11.50 | 11.50 | 11.50 | 100 | 0.17 | | 1.50 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.00 | 11.00 | 11.00 | 1.2K | 0.06 | | 0.55 | |
| PEP | Pepsi CDR [Cad Hedged] | 23.00 | 22.77 | 22.86 | 66.7K | 0.20 | | 0.88 | |
| PET | Pet Valu Holdings Ltd | 21.70 | 21.35 | 21.44 | 155.0K | -0.18 | | 0.83 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 27.32 | 26.55 | 26.85 | 1.92M | -0.21 | | 0.78 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.12 | 12.08 | 12.08 | 32.6K | -0.07 | | 0.58 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 25.82 | 25.78 | 25.82 | 1.9K | -0.21 | | 0.81 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.50 | 10.48 | 10.48 | 12.5K | -0.03 | | 0.29 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.380 | 9.380 | 9.380 | 5.6K | 0.020 | | 0.21 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.49 | 12.14 | 12.14 | 125.9K | -0.25 | | 2.02 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.07 | 10.05 | 10.06 | 23.0K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.620 | 9.600 | 9.600 | 300 | -0.080 | | 0.83 | |
| PFIN | Picton Income Fund ETF | 9.710 | 9.710 | 9.710 | 6.0K | -0.020 | | 0.21 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.51 | 19.49 | 19.50 | 32.7K | 0.00 | | 0.00 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.81 | 20.75 | 20.80 | 3.1K | 0.00 | | 0.00 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.91 | 15.86 | 15.87 | 58.2K | -0.02 | | 0.13 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.17 | 15.17 | 15.17 | 284 | -0.09 | | 0.59 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 23.85 | 23.63 | 23.73 | 4.2K | 0.07 | | 0.30 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.140 | 7.070 | 7.070 | 17.0K | -0.050 | | 0.70 | |
| PGIC | Premium Global Income Split Corp | 6.500 | 6.400 | 6.450 | 13.5K | 0.050 | | 0.78 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.66 | 10.60 | 10.66 | 4.6K | 0.00 | | 0.00 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 38.11 | 38.01 | 38.01 | 9.6K | -0.19 | | 0.50 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 43.36 | 43.26 | 43.26 | 9.7K | -0.17 | | 0.39 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.56 | 19.56 | 19.56 | 395 | -0.83 | | 4.07 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 20.83 | 20.83 | 20.83 | 1.4K | 0.11 | | 0.53 | |
| PHX | Phx Energy Services Corp | 13.89 | 13.56 | 13.63 | 196.7K | -0.04 | | 0.29 | |
| PHYS | Sprott Physical Gold Trust CAD | 47.71 | 46.21 | 47.36 | 222.0K | 1.53 | | 3.34 | |
| PHYS.U | Sprott Physical Gold Trust USD | 34.31 | 33.39 | 34.16 | 2.2K | 1.14 | | 3.45 | |
| PIC.A | Premium Income Corp | 8.450 | 8.340 | 8.390 | 4.7K | -0.060 | | 0.71 | |
| PIC.PR.A | Premium Income Pr | 16.40 | 16.28 | 16.28 | 9.0K | -0.08 | | 0.49 | |
| PID | Purpose Intl Dividend Fund ETF | 30.25 | 30.01 | 30.01 | 14.6K | -0.36 | | 1.19 | |
| PIF | Polaris Infrastructure Inc | 12.43 | 12.22 | 12.28 | 32.2K | -0.04 | | 0.32 | |
| PIN | Purpose Monthly Income Fund ETF | 19.54 | 19.54 | 19.54 | 500 | -0.04 | | 0.20 | |
| PINC | Purpose Multi Asset Income Fund | 20.72 | 20.71 | 20.71 | 434 | -0.24 | | 1.15 | |
| PINV | Purpose Global Innovators Fund | 25.12 | 24.97 | 25.07 | 2.2K | -0.04 | | 0.16 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.54 | 18.54 | 18.54 | 154 | -0.01 | | 0.05 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 19.10 | 18.39 | 18.67 | 86.7K | -0.63 | | 3.26 | |
| PLTR | Palantir CDR [Cad Hedged] | 11.16 | 10.82 | 10.91 | 526.5K | -0.36 | | 3.19 | |
| PLZ.UN | Plaza Retail REIT | 4.250 | 4.180 | 4.200 | 36.9K | -0.010 | | 0.24 | |
| PME | Sentry Select Primary Metals Corp | 4.960 | 4.730 | 4.810 | 13.7K | 0.110 | | 2.34 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.100 | 9.050 | 9.080 | 15.5K | -0.010 | | 0.11 | |
| PMET | Patriot Battery Metals Inc | 4.210 | 4.020 | 4.190 | 123.9K | 0.050 | | 1.21 | |
| PMIF | Pimco Monthly Income Fund | 17.93 | 17.80 | 17.80 | 217.0K | -0.07 | | 0.39 | |
| PMIF.U | Pimco Monthly Income Fund | 19.53 | 19.47 | 19.47 | 2.7K | -0.06 | | 0.31 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.19 | 27.09 | 27.19 | 1.4K | 0.07 | | 0.26 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.68 | 18.68 | 18.68 | 398 | -0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 17.13 | 16.82 | 17.08 | 167.1K | 0.08 | | 0.47 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.0200 | 0.9000 | 0.9000 | 341 | -0.1800 | | 16.67 | |
| PNE | Pine Cliff Energy Ltd | 0.7200 | 0.7000 | 0.7000 | 439.7K | -0.0100 | | 1.41 | |
| PNP | Pinetree Capital Ltd | 9.070 | 8.640 | 8.820 | 6.6K | -0.090 | | 1.01 | |
| POU | Paramount Resources Ltd | 30.50 | 29.82 | 30.16 | 299.2K | 0.48 | | 1.62 | |
| POW | Power Corp of Canada Sv | 66.77 | 66.02 | 66.19 | 3.41M | -0.63 | | 0.94 | |
| POW.PR.A | Power Corp A Pr | 24.25 | 24.09 | 24.09 | 6.5K | -0.16 | | 0.66 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.32 | 23.25 | 23.30 | 1.5K | -0.08 | | 0.34 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.05 | 24.95 | 24.95 | 3.3K | 0.00 | | 0.00 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 21.99 | 21.99 | 21.99 | 600 | 0.09 | | 0.41 | |
| POW.PR.E | Power Corp Part Pr | 69.00 | 69.00 | 69.00 | 100 | -0.49 | | 0.71 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.25 | 24.18 | 24.25 | 1.7K | 0.00 | | 0.00 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.00 | 24.75 | 24.95 | 14.2K | 0.10 | | 0.40 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 24.71 | 24.71 | 24.71 | 100 | 0.11 | | 0.45 | |
| PPL | Pembina Pipeline Corp | 64.03 | 63.25 | 63.57 | 1.66M | 0.24 | | 0.38 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.77 | 25.77 | 25.77 | 7.7K | 0.00 | | 0.00 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.00 | 26.00 | 26.00 | 3.2K | 0.00 | | 0.00 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.00 | 24.95 | 24.97 | 16.4K | 0.00 | | 0.00 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.85 | 24.78 | 24.78 | 3.6K | -0.03 | | 0.12 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.65 | 25.65 | 25.65 | 1.0K | -0.04 | | 0.16 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.43 | 25.40 | 25.40 | 5.6K | 0.00 | | 0.00 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.29 | 25.13 | 25.20 | 3.7K | 0.11 | | 0.44 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.36 | 25.35 | 25.36 | 1.2K | -0.01 | | 0.04 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 14.05 | 13.91 | 13.96 | 18.8K | 0.05 | | 0.36 | |
| PPR | Prairie Provident Resources Inc | 0.4250 | 0.4250 | 0.4250 | 5.2K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 36.78 | 34.98 | 36.72 | 130.5K | 1.74 | | 4.97 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.31 | 10.28 | 10.28 | 903 | -0.04 | | 0.39 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 39.31 | 39.09 | 39.09 | 6.9K | 0.14 | | 0.36 | |
| PREF | Quadravest Preferred Split Share ETF | 10.55 | 10.54 | 10.54 | 12.9K | 0.00 | | 0.00 | |
| PRL | Propel Holdings Inc | 17.92 | 17.30 | 17.70 | 261.6K | -0.13 | | 0.73 | |
| PRM | Big Pharma Split Corp | 14.05 | 14.05 | 14.05 | 304 | 0.00 | | 0.00 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.30 | 10.30 | 10.30 | 1.5K | 0.03 | | 0.29 | |
| PRN | Profound Medical Corp | 8.800 | 8.050 | 8.570 | 19.5K | -0.230 | | 2.61 | |
| PRQ | Petrus Resources Ltd | 2.300 | 2.100 | 2.220 | 368.5K | 0.110 | | 5.21 | |
| PRU | Perseus Mining Ltd | 4.820 | 4.560 | 4.720 | 19.6K | 0.120 | | 2.61 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 102.8 | 102.8 | 102.8 | 3.0K | -0.2 | | 0.22 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.240 | 6.100 | 6.160 | 29.6K | 0.040 | | 0.65 | |
| PSA | Purpose High Interest Savings ETF | 50.01 | 50.00 | 50.01 | 119.5K | -0.08 | | 0.16 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.02 | 17.95 | 17.99 | 10.6K | -0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 4.080 | 3.850 | 4.060 | 85.7K | 0.200 | | 5.18 | |
| PSI | Pason Systems Inc | 13.74 | 13.21 | 13.62 | 345.4K | 0.31 | | 2.33 | |
| PSK | Prairiesky Royalty Ltd | 33.21 | 32.02 | 33.21 | 1.08M | 1.02 | | 3.17 | |
| PSLV | Sprott Physical Silver Trust CAD | 32.05 | 30.19 | 31.40 | 285.1K | 1.49 | | 4.98 | |
| PSLV.U | Sprott Physical Silver Trust USD | 23.20 | 21.92 | 22.63 | 7.9K | 0.90 | | 4.14 | |
| PSU.U | Purpose US Cash ETF | 100.0 | 100.0 | 100.0 | 126.3K | -0.2 | | 0.24 | |
| PTM | Platinum Group Metals Ltd | 2.390 | 2.170 | 2.350 | 294.9K | 0.140 | | 6.33 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.10 | 25.10 | 25.10 | 400 | 0.02 | | 0.08 | |
| PVS.PR.J | Partners Value Split Corp | 25.10 | 25.05 | 25.10 | 6.1K | 0.07 | | 0.28 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.20 | 24.99 | 24.99 | 4.3K | -0.11 | | 0.44 | |
| PVS.PR.L | Partners Value Split Corp | 26.01 | 26.00 | 26.00 | 1.3K | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.60 | 25.60 | 25.60 | 400 | 0.07 | | 0.27 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.29 | 25.20 | 25.29 | 2.1K | -0.01 | | 0.04 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.01 | 25.00 | 25.00 | 3.9K | -0.02 | | 0.08 | |
| PWF.PF.A | Power Financial Corporation | 19.83 | 19.66 | 19.66 | 5.9K | -0.34 | | 1.70 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.20 | 14.16 | 14.16 | 1.2K | -0.04 | | 0.28 | |
| PWF.PR.E | Power Fin Ser D Pr | 23.95 | 23.83 | 23.85 | 4.5K | -0.18 | | 0.75 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 22.81 | 22.58 | 22.58 | 700 | -0.07 | | 0.31 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.16 | 25.13 | 25.13 | 4.2K | -0.02 | | 0.08 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.85 | 24.70 | 24.70 | 3.1K | -0.12 | | 0.48 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.61 | 21.28 | 21.35 | 5.8K | -0.15 | | 0.70 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.25 | 21.90 | 21.90 | 6.1K | -0.20 | | 0.90 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 24.92 | 24.79 | 24.79 | 2.5K | -0.13 | | 0.52 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 20.25 | 20.25 | 20.25 | 50.0K | 0.05 | | 0.25 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 23.97 | 23.80 | 23.80 | 3.2K | -0.15 | | 0.63 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.00 | 21.00 | 21.00 | 1.9K | -0.09 | | 0.43 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.75 | 24.50 | 24.50 | 900 | 0.00 | | 0.00 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.30 | 22.11 | 22.18 | 2.5K | -0.09 | | 0.40 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 12.12 | 11.76 | 11.76 | 14.8K | -0.24 | | 2.00 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.29 | 10.27 | 10.29 | 1.2K | 0.02 | | 0.19 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 57.77 | 57.77 | 57.77 | 226 | 0.00 | | 0.00 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 57.51 | 57.51 | 57.51 | 1.7K | 0.06 | | 0.10 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 41.66 | 41.66 | 41.66 | 100 | -1.52 | | 3.52 | |
| PXT | Parex Resources Inc | 26.97 | 26.34 | 26.94 | 939.0K | 0.73 | | 2.79 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 71.87 | 71.77 | 71.87 | 2.0K | -0.93 | | 1.28 | |
| PYF | Purpose Premium Yield Fund ETF | 16.48 | 16.44 | 16.44 | 29.2K | -0.11 | | 0.66 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 19.26 | 19.26 | 19.26 | 100 | 0.02 | | 0.10 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 17.92 | 17.92 | 17.92 | 100 | -0.53 | | 2.87 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.210 | 3.150 | 3.150 | 298.6K | -0.110 | | 3.37 | |
| PYR | Pyrogenesis Canada Inc | 0.5800 | 0.5600 | 0.5700 | 135.9K | -0.0100 | | 1.72 | |
| PZA | Pizza Pizza Royalty Corp | 15.35 | 15.00 | 15.13 | 83.1K | -0.02 | | 0.13 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.55 | 41.55 | 41.55 | 103 | -0.84 | | 1.98 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 29.65 | 29.46 | 29.48 | 10.6K | 0.33 | | 1.13 | |