Code | Name | High | Low | Close | Volume | Change | |
PAAS | Pan American Silver Corp | 41.67 | 40.52 | 41.48 | 1,063,785 | 1.41 |  | 3.52 |  |
PABF | Purpose Actv Balanced Fund ETF | 24.21 | 24.18 | 24.21 | 5,200 | -0.05 |  | 0.21 |  |
PACF | Purpose Actv Conservative Fund ETF | 23.47 | 23.45 | 23.45 | 3,300 | -0.11 |  | 0.47 |  |
PAGF | Purpose Actv Growth Fund ETF | 25.71 | 25.71 | 25.71 | 3,500 | -0.12 |  | 0.46 |  |
PAYF | Purpose Enhanced Premium Yield Fund ETF | 19.22 | 19.20 | 19.22 | 1,152 | -0.02 |  | 0.10 |  |
PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.62 | 18.62 | 18.62 | 200 | 0.17 |  | 0.92 |  |
PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.95 | 18.95 | 18.95 | 1,500 | -0.09 |  | 0.47 |  |
PAYS | Global X Short-Term Government Bond | 19.20 | 19.19 | 19.19 | 5,500 | -0.03 |  | 0.16 |  |
PBD | Purpose Total Return Bond Fund ETF | 16.58 | 16.58 | 16.58 | 300 | -0.07 |  | 0.42 |  |
PBH | Premium Brands Holdings Corp | 83.77 | 82.24 | 83.13 | 102,176 | -0.84 |  | 1.00 |  |
PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.00 | 99.85 | 99.85 | 247,000 | 0.20 |  | 0.20 |  |
PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.0 | 101.0 | 101.0 | 11,000 | 0.2 |  | 0.19 |  |
PBH.DB.J | Premium Brands Holdings Corporation | 102.0 | 101.7 | 101.7 | 54,000 | -0.3 |  | 0.27 |  |
PBI | Purpose Best Ideas Fund ETF | 48.44 | 48.31 | 48.31 | 400 | -0.19 |  | 0.39 |  |
PBI.B | Purpose Best Ideas Fund Non Hdg | 61.84 | 61.68 | 61.68 | 300 | -0.27 |  | 0.44 |  |
PBL | Pollard Banknote Ltd | 22.75 | 21.70 | 22.47 | 14,530 | 1.01 |  | 4.71 |  |
PBY.UN | Canso Credit Income Fund Units | 16.00 | 15.83 | 15.96 | 12,550 | 0.07 |  | 0.44 |  |
PCON | Pimco Managed Conservative Bond Pool ETF | 18.00 | 17.89 | 17.89 | 5,150 | -0.16 |  | 0.89 |  |
PCOR | Pimco Managed Core Bond Pool ETF | 18.09 | 18.06 | 18.08 | 4,588 | -0.04 |  | 0.22 |  |
PD | Precision Drilling Corp | 70.15 | 69.04 | 69.37 | 28,891 | -0.62 |  | 0.89 |  |
PDC | Invesco CDN Div Idx ETF | 36.44 | 36.27 | 36.41 | 5,518 | -0.01 |  | 0.03 |  |
PDF | Purpose Core Dividend Fund ETF | 34.86 | 34.78 | 34.85 | 900 | -0.12 |  | 0.34 |  |
PDIV | Purpose Enhanced Dividend Fund ETF | 9.250 | 9.190 | 9.190 | 6,736 | -0.040 |  | 0.43 |  |
PDN | Paladin Energy Ltd | 6.410 | 6.210 | 6.410 | 65,201 | 0.090 |  | 1.42 |  |
PDV | Prime Dividend Corp Cl A | 8.520 | 8.520 | 8.520 | 1,227 | 0.070 |  | 0.83 |  |
PDV.PR.A | Prime Dividend Corp Pref | 11.15 | 11.15 | 11.15 | 1,059 | -0.05 |  | 0.45 |  |
PET | Pet Valu Holdings Ltd | 33.59 | 33.16 | 33.49 | 137,096 | -0.18 |  | 0.53 |  |
PEY | Peyto Exploration and Dvlpmnt Corp | 19.26 | 18.89 | 19.25 | 516,717 | 0.28 |  | 1.48 |  |
PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.13 | 12.04 | 12.13 | 39,514 | 0.02 |  | 0.17 |  |
PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 22.81 | 22.81 | 22.81 | 129 | 0.00 |  | 0.00 |  |
PFCB | Picton Mahoney Fortified Core Bond ETF | 10.65 | 10.61 | 10.61 | 700 | -0.09 |  | 0.84 |  |
PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.570 | 9.570 | 9.570 | 1,128 | 0.070 |  | 0.74 |  |
PFH.F | Invesco HY Corp Bond Index ETF | 17.89 | 17.89 | 17.89 | 200 | -0.03 |  | 0.17 |  |
PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.13 | 10.10 | 10.10 | 19,132 | -0.03 |  | 0.30 |  |
PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.910 | 9.910 | 9.910 | 715 | 0.010 |  | 0.10 |  |
PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.48 | 19.47 | 19.48 | 2,242 | 0.01 |  | 0.05 |  |
PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 19.49 | 19.49 | 19.49 | 209 | 0.00 |  | 0.00 |  |
PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.79 | 15.72 | 15.75 | 21,342 | 0.00 |  | 0.00 |  |
PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.01 | 14.01 | 14.01 | 3,010 | -0.13 |  | 0.92 |  |
PFSS | Picton Mahoney Fort Special Sit Alt Fund | 9.580 | 9.580 | 9.580 | 421 | 0.000 |  | 0.00 |  |
PGI.UN | Pimco Global Inc Opportunities Fund | 7.280 | 7.240 | 7.250 | 3,811 | 0.010 |  | 0.14 |  |
PGIC | Premium Global Income Split Corp | 6.070 | 6.010 | 6.070 | 27,520 | 0.020 |  | 0.33 |  |
PGIC.PR.A | Premium Global Income Split Corp. | 10.55 | 10.55 | 10.55 | 300 | -0.10 |  | 0.94 |  |
PHE | Purpose Tactical Hedged Equity Fund ETF | 37.54 | 37.54 | 37.54 | 5,000 | 1.02 |  | 2.79 |  |
PHE.B | Purpose Tactical Hedged Equity Fund ETF | 41.83 | 41.83 | 41.83 | 100 | 0.01 |  | 0.02 |  |
PHR | Purpose Duration Hedged Real Estate ETF | 19.71 | 19.71 | 19.71 | 500 | -0.07 |  | 0.35 |  |
PHX | Phx Energy Services Corp | 8.370 | 8.250 | 8.260 | 44,991 | -0.120 |  | 1.43 |  |
PHYS | Sprott Physical Gold Trust CAD | 35.28 | 35.07 | 35.18 | 72,982 | 0.42 |  | 1.21 |  |
PHYS.U | Sprott Physical Gold Trust USD | 25.72 | 25.69 | 25.69 | 550 | 0.26 |  | 1.02 |  |
PIC.A | Premium Income A | 6.940 | 6.820 | 6.900 | 138,392 | -0.080 |  | 1.15 |  |
PIC.PR.A | Premium Income Pr | 15.70 | 15.63 | 15.63 | 6,668 | -0.02 |  | 0.13 |  |
PID | Purpose Intl Dividend Fund ETF | 26.70 | 26.62 | 26.68 | 2,905 | -0.24 |  | 0.89 |  |
PIF | Polaris Infrastructure Inc | 12.22 | 12.15 | 12.22 | 5,505 | 0.02 |  | 0.16 |  |
PIN | Purpose Monthly Income Fund ETF | 18.19 | 18.16 | 18.19 | 216 | 0.14 |  | 0.78 |  |
PINC | Purpose Multi Asset Income Fund | 19.20 | 19.20 | 19.20 | 100 | 0.03 |  | 0.16 |  |
PINV | Purpose Global Innovators Fund | 23.54 | 23.54 | 23.54 | 2,400 | 0.98 |  | 4.34 |  |
PKI | Parkland Fuel Corp | 38.46 | 38.08 | 38.40 | 651,293 | 0.05 |  | 0.13 |  |
PLDI | Pimco Low Duration Monthly Inc ETF | 18.72 | 18.72 | 18.72 | 245 | 0.05 |  | 0.27 |  |
PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 23.10 | 22.56 | 22.67 | 80,199 | 0.01 |  | 0.04 |  |
PLV | Invesco Low Vol Portfolio ETF | 26.08 | 26.08 | 26.08 | 300 | 0.04 |  | 0.15 |  |
PLZ.UN | Plaza Retail REIT | 3.940 | 3.910 | 3.930 | 24,683 | -0.010 |  | 0.25 |  |
PME | Sentry Select Primary Metals Corp | 2.900 | 2.870 | 2.900 | 2,000 | 0.000 |  | 0.00 |  |
PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.020 | 8.970 | 9.010 | 36,479 | 0.020 |  | 0.22 |  |
PMET | Patriot Battery Metals Inc | 3.080 | 2.940 | 3.050 | 133,240 | -0.020 |  | 0.65 |  |
PMIF | Pimco Monthly Income Fund | 18.02 | 17.97 | 18.02 | 71,961 | 0.00 |  | 0.00 |  |
PMIF.U | Pimco Monthly Income Fund | 19.54 | 19.43 | 19.43 | 3,255 | -0.07 |  | 0.36 |  |
PMM | Purpose Multi Strategy Mkt Neutral Fund | 24.10 | 24.09 | 24.09 | 425 | -0.05 |  | 0.21 |  |
PMNT | Pimco Global Short Maturity Fund ETF | 18.93 | 18.93 | 18.93 | 296 | -0.02 |  | 0.11 |  |
PMZ.UN | Primaris REIT | 15.27 | 15.08 | 15.23 | 317,719 | 0.08 |  | 0.53 |  |
PNC.A | Postmedia Network Canada Corp Cl A | 1.520 | 1.520 | 1.520 | 100 | 0.070 |  | 4.83 |  |
PNC.B | Postmedia Network Canada Corp Cl B | 1.500 | 1.500 | 1.500 | 200 | 0.050 |  | 3.45 |  |
PNE | Pine Cliff Energy Ltd | 0.6600 | 0.6300 | 0.6600 | 55,904 | 0.0400 |  | 6.45 |  |
PNP | Pinetree Capital Ltd | 17.00 | 16.15 | 16.80 | 8,241 | 0.36 |  | 2.19 |  |
POU | Paramount Resources Ltd | 21.68 | 21.43 | 21.64 | 214,964 | -0.06 |  | 0.28 |  |
POW | Power Corp of Canada Sv | 53.93 | 52.61 | 53.41 | 2,685,021 | 0.30 |  | 0.56 |  |
POW.PR.A | Power Corp A Pr | 23.95 | 23.94 | 23.94 | 2,000 | -0.01 |  | 0.04 |  |
POW.PR.B | Power Corp Pref Shares Series B | 23.15 | 23.13 | 23.13 | 1,600 | -0.07 |  | 0.30 |  |
POW.PR.C | Power Corp of Canada 5.80% | 24.80 | 24.75 | 24.75 | 4,510 | -0.05 |  | 0.20 |  |
POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 22.12 | 21.96 | 21.96 | 3,808 | -0.14 |  | 0.63 |  |
POW.PR.E | Power Corp Part Pr | 51.25 | 51.25 | 51.25 | 100 | 1.25 |  | 2.50 |  |
POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 23.87 | 23.87 | 23.87 | 100 | 0.00 |  | 0.00 |  |
PPL | Pembina Pipeline Corp | 50.71 | 50.17 | 50.43 | 2,418,525 | 0.09 |  | 0.18 |  |
PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.25 | 25.01 | 25.01 | 2,425 | -0.05 |  | 0.20 |  |
PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.54 | 25.42 | 25.50 | 2,012 | 0.00 |  | 0.00 |  |
PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.44 | 24.32 | 24.36 | 3,500 | -0.08 |  | 0.33 |  |
PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.95 | 24.76 | 24.81 | 2,000 | 0.02 |  | 0.08 |  |
PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.49 | 25.39 | 25.49 | 5,400 | 0.09 |  | 0.35 |  |
PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.65 | 24.65 | 24.65 | 1,900 | -0.01 |  | 0.04 |  |
PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 25.05 | 25.05 | 25.05 | 50,000 | -0.13 |  | 0.52 |  |
PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 24.96 | 24.78 | 24.95 | 11,500 | 0.18 |  | 0.73 |  |
PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.00 | 24.94 | 24.95 | 3,174 | 0.10 |  | 0.40 |  |
PPL.PR.S | Pembina Pipeline Corp Pref Series 19 | 25.24 | 25.24 | 25.24 | 777 | 0.24 |  | 0.96 |  |
PPLN | Global X Pipeline Energy Service Idx ETF | 10.85 | 10.80 | 10.82 | 1,193 | 0.04 |  | 0.37 |  |
PPR | Prairie Provident Resources Inc | 0.0300 | 0.0300 | 0.0300 | 29,000 | 0.0000 |  | 0.00 |  |
PPTA | Perpetua Resources Corp | 20.39 | 19.21 | 20.15 | 211,517 | 0.24 |  | 1.21 |  |
PR | Lysander Slater Pref Share Activ ETF | 10.000 | 10.000 | 10.000 | 150 | -0.100 |  | 0.99 |  |
PRA | Purpose Diversified Real Asset Fund ETF | 29.82 | 29.82 | 29.82 | 490 | 0.12 |  | 0.40 |  |
PRB | Probe Gold Inc | 2.370 | 2.170 | 2.320 | 250,312 | 0.160 |  | 7.41 |  |
PREF | Quadravest Preferred Split Share ETF | 10.70 | 10.66 | 10.70 | 20,250 | 0.01 |  | 0.09 |  |
PRL | Propel Holdings Inc | 37.81 | 36.25 | 36.29 | 151,614 | -1.86 |  | 4.88 |  |
PRM | Big Pharma Split Corp | 11.16 | 11.16 | 11.16 | 757 | 0.00 |  | 0.00 |  |
PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.24 | 10.05 | 10.14 | 2,900 | 0.09 |  | 0.90 |  |
PRN | Profound Medical Corp | 8.200 | 7.990 | 7.990 | 2,422 | -0.210 |  | 2.56 |  |
PRQ | Petrus Resources Ltd | 1.440 | 1.410 | 1.420 | 25,500 | 0.000 |  | 0.00 |  |
PRU | Perseus Mining Ltd | 3.240 | 3.200 | 3.200 | 9,718 | -0.010 |  | 0.31 |  |
PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 103.8 | 103.0 | 103.0 | 28,000 | -2.6 |  | 2.45 |  |
PRV.UN | Pro Real Estate Investment Trust | 5.790 | 5.690 | 5.730 | 67,135 | 0.030 |  | 0.53 |  |
PRYM | Prime Mining Corp | 2.110 | 2.030 | 2.070 | 204,529 | 0.000 |  | 0.00 |  |
PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.06 | 88,538 | 0.00 |  | 0.00 |  |
PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.02 | 17.98 | 18.02 | 2,277 | -0.02 |  | 0.11 |  |
PSD | Pulse Seismic Inc | 3.580 | 3.500 | 3.520 | 72,310 | -0.040 |  | 1.12 |  |
PSI | Pason Systems Inc | 13.03 | 12.81 | 12.96 | 58,121 | 0.05 |  | 0.39 |  |
PSK | Prairiesky Royalty Ltd | 23.49 | 23.23 | 23.34 | 241,007 | -0.06 |  | 0.26 |  |
PSLV | Sprott Physical Silver Trust CAD | 17.74 | 17.46 | 17.74 | 391,096 | 0.52 |  | 3.02 |  |
PSLV.U | Sprott Physical Silver Trust USD | 12.96 | 12.77 | 12.96 | 2,010 | 0.51 |  | 4.10 |  |
PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 8,419 | 0.0 |  | 0.04 |  |
PTM | Platinum Group Metals Ltd | 2.430 | 2.300 | 2.420 | 185,814 | 0.140 |  | 6.14 |  |
PVS.PR.G | Partners Value Split Corp | 25.25 | 25.20 | 25.25 | 2,294 | -0.01 |  | 0.04 |  |
PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.35 | 25.30 | 25.35 | 3,400 | 0.00 |  | 0.00 |  |
PVS.PR.J | Partners Value Split Corp | 25.15 | 25.15 | 25.15 | 1,119 | 0.00 |  | 0.00 |  |
PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.07 | 25.03 | 25.07 | 7,500 | 0.06 |  | 0.24 |  |
PVS.PR.L | Partners Value Split Corp | 26.27 | 26.26 | 26.26 | 1,289 | -0.23 |  | 0.87 |  |
PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.64 | 25.59 | 25.64 | 3,500 | 0.08 |  | 0.31 |  |
PWF.PF.A | Power Financial Corporation | 19.60 | 19.55 | 19.60 | 4,906 | 0.10 |  | 0.51 |  |
PWF.PR.A | Power Fin Ser A Pr | 13.56 | 13.50 | 13.56 | 2,600 | 0.02 |  | 0.15 |  |
PWF.PR.E | Power Fin Ser D Pr | 23.60 | 23.50 | 23.54 | 1,500 | -0.06 |  | 0.25 |  |
PWF.PR.F | Power Financial Corp Pref Ser E | 22.69 | 22.61 | 22.61 | 1,900 | -0.02 |  | 0.09 |  |
PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 24.93 | 24.75 | 24.77 | 5,800 | -0.18 |  | 0.72 |  |
PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 24.41 | 24.40 | 24.40 | 2,500 | 0.01 |  | 0.04 |  |
PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.35 | 21.33 | 21.35 | 1,555 | -0.05 |  | 0.23 |  |
PWF.PR.L | Power Financial Corp Series L Pfd | 21.96 | 21.93 | 21.93 | 4,520 | -0.05 |  | 0.23 |  |
PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 24.71 | 24.63 | 24.67 | 1,700 | -0.08 |  | 0.32 |  |
PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.14 | 18.05 | 18.08 | 1,300 | -0.08 |  | 0.44 |  |
PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.00 | 18.00 | 18.00 | 400 | 0.01 |  | 0.06 |  |
PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 23.41 | 23.39 | 23.41 | 200 | 0.00 |  | 0.00 |  |
PWF.PR.S | Power Financial Corp Pref Ser S | 20.93 | 20.81 | 20.81 | 947 | -0.12 |  | 0.57 |  |
PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.26 | 24.19 | 24.19 | 1,900 | -0.06 |  | 0.25 |  |
PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.26 | 22.01 | 22.15 | 2,200 | -0.15 |  | 0.67 |  |
PWI | Sustainable Power Infra Split Corp Cl A | 9.290 | 9.010 | 9.280 | 23,058 | -0.090 |  | 0.96 |  |
PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.19 | 10.19 | 10.19 | 100 | -0.06 |  | 0.59 |  |
PXC | Invesco FTSE RAFI CAD Idx ETF | 45.63 | 45.51 | 45.63 | 767 | 0.01 |  | 0.02 |  |
PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 50.86 | 50.86 | 50.86 | 956 | 0.11 |  | 0.22 |  |
PXT | Parex Resources Inc | 14.64 | 14.30 | 14.59 | 474,714 | 0.25 |  | 1.74 |  |
PXU.F | Invesco FTSE RAFI US Idx ETF | 66.24 | 66.24 | 66.24 | 194 | 0.07 |  | 0.11 |  |
PYF | Purpose Premium Yield Fund ETF | 17.34 | 17.33 | 17.33 | 15,430 | -0.01 |  | 0.06 |  |
PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.12 | 20.12 | 20.12 | 4,972 | -0.22 |  | 1.08 |  |
PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.23 | 19.23 | 19.23 | 200 | 0.08 |  | 0.42 |  |
PYR | Pyrogenesis Canada Inc | 0.4700 | 0.4500 | 0.4550 | 32,600 | 0.0050 |  | 1.11 |  |
PZA | Pizza Pizza Royalty Corp | 15.45 | 15.15 | 15.40 | 50,735 | -0.05 |  | 0.32 |  |
PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 38.28 | 38.22 | 38.22 | 615 | 0.33 |  | 0.87 |  |
PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 26.98 | 26.98 | 26.98 | 100 | 0.44 |  | 1.66 |  |