| PAAS | Pan American Silver Corp | 82.39 | 79.40 | 81.85 | 647.4K | -0.81 | | 0.98 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.87 | 25.85 | 25.85 | 400 | -0.11 | | 0.42 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.66 | 24.66 | 24.66 | 6.0K | -0.12 | | 0.48 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.27 | 28.09 | 28.12 | 26.2K | -0.19 | | 0.67 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 19.99 | 19.66 | 19.84 | 11.6K | 0.29 | | 1.48 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.29 | 18.05 | 18.05 | 2.0K | -0.20 | | 1.10 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.83 | 17.83 | 17.83 | 100 | -0.45 | | 2.46 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.50 | 18.48 | 18.50 | 1.4K | 0.03 | | 0.16 | |
| PAYS | Global X Short-Term Government Bond | 18.84 | 18.83 | 18.83 | 65.5K | 0.00 | | 0.00 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 19.69 | 19.55 | 19.55 | 3.3K | -0.18 | | 0.91 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.31 | 16.31 | 16.31 | 300 | -0.08 | | 0.49 | |
| PBH | Premium Brands Holdings Corp | 95.83 | 92.46 | 92.63 | 204.5K | -3.15 | | 3.29 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.2 | 100.1 | 100.2 | 11.0K | 0.0 | | 0.00 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.8 | 101.7 | 101.8 | 40.0K | -0.1 | | 0.06 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 106.0 | 106.0 | 106.0 | 109.0K | -0.5 | | 0.47 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 103.9 | 103.4 | 103.9 | 25.0K | 0.4 | | 0.41 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 47.74 | 47.74 | 47.74 | 100 | -0.34 | | 0.71 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 62.59 | 62.31 | 62.31 | 200 | -0.38 | | 0.61 | |
| PBL | Pollard Banknote Ltd | 18.97 | 18.55 | 18.60 | 108.6K | 0.00 | | 0.00 | |
| PBY.UN | Canso Credit Income Fund Units | 16.21 | 15.84 | 15.87 | 935 | -0.02 | | 0.13 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.72 | 17.72 | 17.72 | 3.0K | -0.08 | | 0.45 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.24 | 18.15 | 18.19 | 27.1K | -0.13 | | 0.71 | |
| PD | Precision Drilling Corp | 128.0 | 124.6 | 126.0 | 140.9K | -1.2 | | 0.91 | |
| PDC | Invesco CDN Div Idx ETF | 44.40 | 44.30 | 44.30 | 675 | -0.15 | | 0.34 | |
| PDF | Purpose Core Dividend Fund ETF | 40.19 | 40.09 | 40.09 | 1.4K | -0.23 | | 0.57 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.450 | 9.380 | 9.400 | 21.3K | -0.060 | | 0.63 | |
| PDN | Paladin Energy Ltd | 11.60 | 11.25 | 11.35 | 53.1K | -0.47 | | 3.98 | |
| PDV | Prime Dividend Corp Cl A | 11.69 | 11.14 | 11.14 | 250 | -0.30 | | 2.62 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.11 | 10.94 | 10.94 | 7.0K | -0.56 | | 4.87 | |
| PEP | Pepsi CDR [Cad Hedged] | 23.84 | 23.80 | 23.80 | 2.7K | -0.09 | | 0.38 | |
| PET | Pet Valu Holdings Ltd | 23.01 | 22.57 | 22.79 | 296.5K | -0.20 | | 0.87 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 29.00 | 28.12 | 28.63 | 1.2M | 0.60 | | 2.14 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.20 | 12.17 | 12.20 | 26.7K | 0.05 | | 0.41 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.68 | 26.47 | 26.47 | 10.4K | -0.39 | | 1.45 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.85 | 10.61 | 10.61 | 13.9K | -0.05 | | 0.47 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.470 | 9.470 | 9.470 | 8.3K | 0.000 | | 0.00 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.29 | 12.00 | 12.09 | 49.3K | -0.21 | | 1.71 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.15 | 10.14 | 10.15 | 25.1K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.710 | 9.710 | 9.710 | 600 | 0.000 | | 0.00 | |
| PFIN | Picton Income Fund ETF | 9.870 | 9.870 | 9.870 | 1.1K | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.47 | 19.47 | 2.7K | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.22 | 21.09 | 21.12 | 15.8K | -0.09 | | 0.42 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.99 | 15.91 | 15.99 | 21.1K | 0.00 | | 0.00 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.66 | 15.66 | 15.66 | 875 | -0.04 | | 0.25 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 25.26 | 25.09 | 25.09 | 2.6K | -0.39 | | 1.53 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.110 | 6.910 | 6.920 | 55.3K | -0.140 | | 1.98 | |
| PGIC | Premium Global Income Split Corp | 6.750 | 6.580 | 6.590 | 6.7K | -0.060 | | 0.90 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.68 | 10.66 | 10.68 | 2.2K | 0.01 | | 0.09 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 39.81 | 39.79 | 39.79 | 7.4K | 0.43 | | 1.09 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 44.35 | 44.20 | 44.35 | 4.0K | 0.50 | | 1.14 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.39 | 20.39 | 20.39 | 1.6K | -0.78 | | 3.68 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 20.70 | 20.70 | 20.70 | 601 | 0.00 | | 0.00 | |
| PHX | Phx Energy Services Corp | 12.92 | 12.65 | 12.70 | 280.5K | -0.16 | | 1.24 | |
| PHYS | Sprott Physical Gold Trust CAD | 53.55 | 52.59 | 52.66 | 237.7K | -0.93 | | 1.74 | |
| PHYS.U | Sprott Physical Gold Trust USD | 39.30 | 38.76 | 38.76 | 1.7K | -0.52 | | 1.32 | |
| PIC.A | Premium Income Corp | 9.150 | 8.900 | 8.900 | 30.8K | -0.220 | | 2.41 | |
| PIC.PR.A | Premium Income Pr | 16.57 | 16.50 | 16.50 | 38.2K | 0.01 | | 0.06 | |
| PID | Purpose Intl Dividend Fund ETF | 30.34 | 30.22 | 30.34 | 1.6K | -0.38 | | 1.24 | |
| PIF | Polaris Infrastructure Inc | 12.11 | 12.00 | 12.05 | 16.9K | 0.00 | | 0.00 | |
| PIN | Purpose Monthly Income Fund ETF | 19.64 | 19.64 | 19.64 | 600 | 0.03 | | 0.15 | |
| PINC | Purpose Multi Asset Income Fund | 20.80 | 20.74 | 20.74 | 1.4K | 0.00 | | 0.00 | |
| PINV | Purpose Global Innovators Fund | 25.11 | 25.02 | 25.11 | 2.9K | 0.92 | | 3.80 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.74 | 18.50 | 18.63 | 16.6K | -0.11 | | 0.59 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 19.80 | 19.30 | 19.64 | 38.5K | 0.31 | | 1.60 | |
| PLTR | Palantir CDR [Cad Hedged] | 11.90 | 11.54 | 11.72 | 275.1K | 0.16 | | 1.38 | |
| PLZ.UN | Plaza Retail REIT | 4.290 | 4.190 | 4.210 | 63.5K | -0.060 | | 1.41 | |
| PME | Sentry Select Primary Metals Corp | 5.930 | 5.530 | 5.630 | 7.1K | -0.110 | | 1.92 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.070 | 8.910 | 8.940 | 36.5K | 0.010 | | 0.11 | |
| PMET | Patriot Battery Metals Inc | 4.860 | 4.650 | 4.720 | 201.8K | -0.210 | | 4.26 | |
| PMIF | Pimco Monthly Income Fund | 18.18 | 18.10 | 18.12 | 243.0K | -0.12 | | 0.66 | |
| PMIF.U | Pimco Monthly Income Fund | 19.89 | 19.78 | 19.79 | 11.2K | -0.12 | | 0.60 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.80 | 26.76 | 26.80 | 3.1K | 0.11 | | 0.41 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.73 | 18.73 | 18.73 | 232 | -0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 17.20 | 16.95 | 17.08 | 238.1K | -0.12 | | 0.70 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.0200 | 0.9000 | 0.9000 | 341 | -0.1800 | | 16.67 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9500 | 0.9500 | 0.9500 | 2.3K | -0.0400 | | 4.04 | |
| PNE | Pine Cliff Energy Ltd | 0.7100 | 0.6600 | 0.7000 | 383.4K | 0.0300 | | 4.48 | |
| PNP | Pinetree Capital Ltd | 9.820 | 9.630 | 9.630 | 864 | -0.170 | | 1.73 | |
| POU | Paramount Resources Ltd | 30.12 | 29.55 | 29.87 | 369.1K | 0.29 | | 0.98 | |
| POW | Power Corp of Canada Sv | 64.82 | 64.19 | 64.64 | 1.96M | -0.35 | | 0.54 | |
| POW.PR.A | Power Corp A Pr | 24.71 | 24.70 | 24.71 | 1.3K | 0.00 | | 0.00 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.95 | 23.85 | 23.85 | 3.8K | -0.05 | | 0.21 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.46 | 25.45 | 25.45 | 1.6K | 0.00 | | 0.00 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.00 | 23.00 | 23.00 | 650 | 0.04 | | 0.17 | |
| 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 | 24.88 | 24.88 | 24.88 | 200 | 0.13 | | 0.53 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.15 | 25.12 | 25.12 | 1.8K | -0.01 | | 0.04 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.20 | 25.15 | 25.20 | 3.5K | -0.02 | | 0.08 | |
| PPL | Pembina Pipeline Corp | 61.03 | 60.40 | 60.70 | 2.31M | 0.21 | | 0.35 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.90 | 25.90 | 25.90 | 300 | -0.02 | | 0.08 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.28 | 26.25 | 26.28 | 800 | -0.26 | | 0.98 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.09 | 25.09 | 25.09 | 400 | -0.03 | | 0.12 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.98 | 24.76 | 24.98 | 1.7K | 0.18 | | 0.73 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.75 | 25.67 | 25.75 | 10.6K | 0.00 | | 0.00 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.50 | 25.40 | 25.50 | 9.3K | -0.08 | | 0.31 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.66 | 25.65 | 25.65 | 6.3K | -0.08 | | 0.31 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.85 | 25.85 | 25.85 | 125 | 0.00 | | 0.00 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.58 | 13.45 | 13.45 | 25.5K | 0.02 | | 0.15 | |
| PPR | Prairie Provident Resources Inc | 0.4650 | 0.4500 | 0.4600 | 4.4K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 43.43 | 40.87 | 42.68 | 164.5K | -1.08 | | 2.47 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.36 | 10.33 | 10.33 | 300 | -0.03 | | 0.29 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 39.20 | 39.00 | 39.19 | 12.1K | 0.42 | | 1.08 | |
| PREF | Quadravest Preferred Split Share ETF | 10.56 | 10.52 | 10.52 | 10.8K | -0.01 | | 0.09 | |
| PRL | Propel Holdings Inc | 19.29 | 17.94 | 18.70 | 594.2K | -0.38 | | 1.99 | |
| PRM | Big Pharma Split Corp | 14.03 | 14.02 | 14.03 | 1.0K | -0.23 | | 1.61 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.27 | 10.27 | 10.27 | 200 | 0.00 | | 0.00 | |
| PRN | Profound Medical Corp | 8.120 | 7.510 | 7.590 | 31.1K | 0.000 | | 0.00 | |
| PRQ | Petrus Resources Ltd | 1.890 | 1.840 | 1.880 | 41.1K | 0.050 | | 2.73 | |
| PRU | Perseus Mining Ltd | 5.250 | 5.150 | 5.160 | 9.2K | -0.190 | | 3.55 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 102.05 | 100.00 | 100.00 | 778.0K | -4.70 | | 4.49 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.200 | 6.100 | 6.120 | 50.0K | -0.090 | | 1.45 | |
| PSA | Purpose High Interest Savings ETF | 50.05 | 50.04 | 50.04 | 68.8K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.10 | 18.05 | 18.06 | 14.4K | -0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 5.190 | 4.970 | 5.120 | 151.1K | 0.140 | | 2.81 | |
| PSI | Pason Systems Inc | 12.80 | 12.61 | 12.65 | 91.9K | -0.13 | | 1.02 | |
| PSK | Prairiesky Royalty Ltd | 31.98 | 31.46 | 31.70 | 770.4K | 0.15 | | 0.48 | |
| PSLV | Sprott Physical Silver Trust CAD | 38.54 | 37.49 | 37.53 | 195.5K | -0.68 | | 1.78 | |
| PSLV.U | Sprott Physical Silver Trust USD | 28.14 | 27.59 | 27.59 | 2.1K | -0.40 | | 1.43 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.1 | 100.2 | 12.9K | 0.0 | | 0.02 | |
| PTM | Platinum Group Metals Ltd | 3.150 | 2.980 | 3.020 | 177.0K | -0.160 | | 5.03 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.25 | 25.15 | 25.25 | 11.5K | 0.05 | | 0.20 | |
| PVS.PR.J | Partners Value Split Corp | 25.25 | 25.24 | 25.24 | 500 | -0.01 | | 0.04 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.35 | 25.15 | 25.35 | 3.8K | -0.03 | | 0.12 | |
| PVS.PR.L | Partners Value Split Corp | 26.10 | 26.10 | 26.10 | 500 | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.60 | 25.60 | 25.60 | 2.3K | 0.15 | | 0.59 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.53 | 25.53 | 25.53 | 100 | 0.13 | | 0.51 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.17 | 25.10 | 25.10 | 700 | 0.05 | | 0.20 | |
| PWF.PF.A | Power Financial Corporation | 20.47 | 20.21 | 20.21 | 3.4K | -0.38 | | 1.85 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.30 | 14.23 | 14.23 | 1.5K | -0.06 | | 0.42 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.20 | 24.10 | 24.19 | 2.5K | 0.04 | | 0.17 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.24 | 23.20 | 23.20 | 3.2K | 0.00 | | 0.00 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.39 | 25.30 | 25.39 | 1.2K | -0.01 | | 0.04 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.05 | 25.02 | 25.02 | 3.2K | -0.04 | | 0.16 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.06 | 22.06 | 22.06 | 300 | 0.06 | | 0.27 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.53 | 22.52 | 22.52 | 300 | -0.12 | | 0.53 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.10 | 25.07 | 25.07 | 2.9K | -0.03 | | 0.12 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 20.15 | 20.04 | 20.04 | 50.5K | -0.19 | | 0.94 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.27 | 24.15 | 24.27 | 860 | 0.19 | | 0.79 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.85 | 21.69 | 21.69 | 203 | 0.01 | | 0.05 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.10 | 24.90 | 25.10 | 11.2K | 0.10 | | 0.40 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.75 | 22.75 | 22.75 | 318 | 0.00 | | 0.00 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 12.29 | 12.18 | 12.18 | 2.5K | -0.01 | | 0.08 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.15 | 10.15 | 10.15 | 300 | -0.02 | | 0.20 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 58.04 | 57.83 | 57.83 | 4.9K | -0.01 | | 0.02 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 57.15 | 57.15 | 57.15 | 100 | -0.73 | | 1.26 | |
| 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 | 25.77 | 24.77 | 25.72 | 1.11M | 0.90 | | 3.63 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 73.74 | 73.74 | 73.74 | 109 | -0.15 | | 0.20 | |
| PYF | Purpose Premium Yield Fund ETF | 16.60 | 16.52 | 16.52 | 17.1K | -0.06 | | 0.36 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 19.24 | 19.24 | 19.24 | 30.5K | -0.78 | | 3.90 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.47 | 18.47 | 18.47 | 300 | 0.14 | | 0.76 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.290 | 3.200 | 3.200 | 71.7K | -0.100 | | 3.03 | |
| PYR | Pyrogenesis Canada Inc | 0.6600 | 0.6300 | 0.6300 | 71.8K | 0.0000 | | 0.00 | |
| PZA | Pizza Pizza Royalty Corp | 15.91 | 15.69 | 15.72 | 38.5K | -0.12 | | 0.76 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 44.84 | 44.05 | 44.84 | 11.0K | 0.44 | | 0.99 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 30.42 | 30.38 | 30.40 | 12.7K | -0.10 | | 0.33 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 32.68 | 32.68 | 32.68 | 3.3K | 1.01 | | 3.19 | |