| PAAS | Pan American Silver Corp | 78.28 | 74.85 | 77.29 | 1.56M | 4.07 | | 5.56 | |
| PABF | Purpose Actv Balanced Fund ETF | 26.03 | 25.97 | 26.03 | 8.2K | 0.06 | | 0.23 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.85 | 24.82 | 24.85 | 5.7K | 0.20 | | 0.81 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.49 | 28.45 | 28.45 | 27.6K | 0.04 | | 0.14 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 20.56 | 19.45 | 19.74 | 24.8K | -1.13 | | 5.41 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.50 | 18.42 | 18.42 | 2.0K | -0.12 | | 0.65 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 17.75 | 17.75 | 17.75 | 1.2K | -0.20 | | 1.11 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 18.46 | 18.46 | 18.46 | 700 | -0.02 | | 0.11 | |
| PAYS | Global X Short-Term Government Bond | 18.88 | 18.84 | 18.84 | 9.3K | -0.01 | | 0.05 | |
| PBAL | | 19.85 | 19.85 | 19.85 | 500 | 0.00 | | NaN | |
| PBD | Purpose Total Return Bond Fund ETF | 16.55 | 16.55 | 16.55 | 200 | 0.00 | | 0.00 | |
| PBH | Premium Brands Holdings Corp | 97.35 | 95.08 | 97.33 | 168.8K | 2.19 | | 2.30 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.3 | 100.0 | 100.3 | 152.0K | 0.3 | | 0.30 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 101.3 | 101.2 | 101.3 | 30.0K | 0.0 | | 0.02 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 105.2 | 105.2 | 105.2 | 15.0K | -0.5 | | 0.47 | |
| PBH.DB.K | Premium Brnd Hld Crp Ser K 5.50 Pct Debs | 101.6 | 101.3 | 101.6 | 976.0K | -0.2 | | 0.18 | |
| PBH.DBK | PBH.DBK | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PBI | Purpose Best Ideas Fund ETF | 51.74 | 51.62 | 51.62 | 200 | 0.45 | | 0.88 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.52 | 66.52 | 66.52 | 100 | -0.88 | | 1.31 | |
| PBL | Pollard Banknote Ltd | 19.25 | 18.79 | 19.25 | 8.3K | 0.15 | | 0.79 | |
| PBY.UN | Canso Credit Income Fund Units | 16.15 | 16.12 | 16.15 | 14.9K | 0.13 | | 0.81 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.85 | 17.85 | 17.85 | 1.2K | 0.00 | | 0.00 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.36 | 18.24 | 18.25 | 6.7K | -0.12 | | 0.65 | |
| PD | Precision Drilling Corp | 111.9 | 109.3 | 111.9 | 61.7K | 3.1 | | 2.84 | |
| PDC | Invesco CDN Div Idx ETF | 42.57 | 42.44 | 42.54 | 3.8K | 0.34 | | 0.81 | |
| PDF | Purpose Core Dividend Fund ETF | 39.69 | 39.54 | 39.64 | 4.6K | 0.20 | | 0.51 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.590 | 9.460 | 9.490 | 14.8K | -0.020 | | 0.21 | |
| PDN | Paladin Energy Ltd | 12.97 | 12.28 | 12.75 | 299.5K | 0.31 | | 2.49 | |
| PDV | Prime Dividend Corp Cl A | 11.93 | 11.85 | 11.85 | 1.2K | 0.18 | | 1.54 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.03 | 11.03 | 11.03 | 100 | -0.28 | | 2.48 | |
| PEP | PepsiCo Inc. Canadian Depositary Receipt | 24.44 | 23.64 | 24.44 | 10.1K | 1.16 | | 4.98 | |
| PET | Pet Valu Holdings Ltd | 28.08 | 27.48 | 27.50 | 194.7K | -0.20 | | 0.72 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 24.88 | 24.02 | 24.85 | 1.19M | 0.81 | | 3.37 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.35 | 12.31 | 12.31 | 8.4K | 0.01 | | 0.08 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.68 | 26.44 | 26.54 | 8.1K | 0.14 | | 0.53 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.69 | 10.66 | 10.69 | 11.6K | 0.00 | | 0.00 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.610 | 9.600 | 9.610 | 6.2K | -0.020 | | 0.21 | |
| PFE | Pfizer CDR [Cad Hedged] | 11.77 | 11.44 | 11.64 | 117.4K | -0.40 | | 3.32 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.23 | 10.21 | 10.23 | 28.5K | 0.01 | | 0.10 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.770 | 9.770 | 9.770 | 1.7K | 0.010 | | 0.10 | |
| PFIN | Picton Income Fund ETF | 9.970 | 9.970 | 9.970 | 1.1K | 0.000 | | 0.00 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.47 | 19.47 | 31.0K | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.40 | 21.21 | 21.28 | 8.4K | 0.06 | | 0.28 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.19 | 16.13 | 16.19 | 27.8K | 0.03 | | 0.19 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.70 | 15.70 | 15.70 | 5.1K | 0.07 | | 0.45 | |
| PG | Premier Gold Mines Ltd | 26.01 | 25.74 | 25.96 | 11.2K | 0.44 | | 1.72 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.480 | 7.390 | 7.390 | 12.7K | -0.030 | | 0.40 | |
| PGIC | Premium Global Income Split Corp | 6.660 | 6.560 | 6.620 | 43.2K | 0.020 | | 0.30 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.85 | 10.78 | 10.78 | 10.7K | -0.07 | | 0.65 | |
| 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 | 45.24 | 45.24 | 45.24 | 100 | -0.15 | | 0.33 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 20.16 | 20.16 | 20.16 | 119 | 0.00 | | 0.00 | |
| PHW | Purpose Intl Tactical Hedged Equity Fund | 22.39 | 21.73 | 21.77 | 11.9K | 0.33 | | 1.54 | |
| PHX | Phx Energy Services Corp | 8.540 | 8.300 | 8.420 | 109.1K | 0.090 | | 1.08 | |
| PHYS | Sprott Physical Gold Trust CAD | 51.27 | 49.76 | 50.65 | 473.7K | 2.87 | | 6.01 | |
| PHYS.U | Sprott Physical Gold Trust USD | 37.43 | 36.62 | 37.11 | 15.9K | 2.00 | | 5.70 | |
| PIC.A | Premium Income A | 9.270 | 9.150 | 9.200 | 15.2K | 0.040 | | 0.44 | |
| PIC.PR.A | Premium Income Pr | 16.30 | 16.24 | 16.28 | 22.1K | 0.01 | | 0.06 | |
| PID | Purpose Intl Dividend Fund ETF | 31.66 | 31.48 | 31.66 | 5.1K | 0.37 | | 1.18 | |
| PIF | Polaris Infrastructure Inc | 12.27 | 12.05 | 12.22 | 30.4K | 0.12 | | 0.99 | |
| PIN | Purpose Monthly Income Fund ETF | 19.55 | 19.55 | 19.55 | 250 | 0.11 | | 0.57 | |
| PINC | Purpose Multi Asset Income Fund | 20.46 | 20.42 | 20.42 | 500 | 0.07 | | 0.34 | |
| PINV | Purpose Global Innovators Fund | 24.69 | 24.69 | 24.69 | 109 | 0.58 | | 2.41 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.90 | 18.89 | 18.90 | 4.3K | 0.04 | | 0.21 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 21.80 | 20.80 | 21.50 | 141.6K | 1.59 | | 7.99 | |
| PLTR | Palantir CDR [Cad Hedged] | 12.65 | 11.77 | 12.13 | 857.6K | 0.75 | | 6.59 | |
| PLZ.UN | Plaza Retail REIT | 4.290 | 4.240 | 4.240 | 16.5K | -0.050 | | 1.17 | |
| PME | Sentry Select Primary Metals Corp | 5.650 | 5.350 | 5.490 | 5.3K | 0.300 | | 5.78 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.100 | 9.000 | 9.090 | 54.6K | 0.040 | | 0.44 | |
| PMET | Patriot Battery Metals Inc | 6.590 | 6.210 | 6.480 | 306.4K | 0.430 | | 7.11 | |
| PMIF | Pimco Monthly Income Fund | 18.36 | 18.31 | 18.35 | 221.2K | 0.02 | | 0.11 | |
| PMIF.U | Pimco Monthly Income Fund | 20.02 | 20.01 | 20.02 | 14.2K | 0.01 | | 0.05 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 27.32 | 26.87 | 27.32 | 714 | 0.13 | | 0.48 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.73 | 18.73 | 18.73 | 600 | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 16.95 | 16.69 | 16.81 | 558.8K | 0.07 | | 0.42 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.010 | 1.010 | 1.010 | 150 | -0.040 | | 3.81 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 0.9900 | 0.9900 | 0.9900 | 500 | 0.0400 | | 4.21 | |
| PNE | Pine Cliff Energy Ltd | 0.7500 | 0.7400 | 0.7500 | 79.1K | 0.0100 | | 1.35 | |
| PNP | Pinetree Capital Ltd | 9.570 | 9.430 | 9.430 | 5.8K | -0.170 | | 1.77 | |
| POU | Paramount Resources Ltd | 25.73 | 25.19 | 25.38 | 611.2K | 0.20 | | 0.79 | |
| POW | Power Corp of Canada Sv | 69.34 | 67.90 | 68.04 | 1.45M | -1.14 | | 1.65 | |
| POW.PR.A | Power Corp A Pr | 24.75 | 24.63 | 24.75 | 3.6K | 0.03 | | 0.12 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.92 | 23.86 | 23.90 | 1.4K | 0.00 | | 0.00 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.70 | 25.69 | 25.69 | 728 | -0.02 | | 0.08 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.28 | 23.15 | 23.28 | 3.0K | 0.01 | | 0.04 | |
| POW.PR.E | Power Corp Part Pr | 65.00 | 65.00 | 65.00 | 100 | 0.00 | | 0.00 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 24.90 | 24.79 | 24.80 | 2.1K | 0.01 | | 0.04 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.30 | 25.30 | 25.30 | 400 | -0.05 | | 0.20 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.30 | 25.20 | 25.20 | 7.3K | -0.10 | | 0.40 | |
| PPL | Pembina Pipeline Corp | 57.04 | 55.83 | 56.95 | 2.81M | 0.93 | | 1.66 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.65 | 25.54 | 25.54 | 1.4K | 0.02 | | 0.08 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.92 | 25.63 | 25.63 | 33.3K | -0.28 | | 1.08 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.07 | 24.85 | 25.00 | 13.1K | 0.15 | | 0.60 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.69 | 24.69 | 24.69 | 100 | 0.05 | | 0.20 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.84 | 25.51 | 25.51 | 25.1K | -0.54 | | 2.07 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.25 | 25.06 | 25.06 | 1.7K | -0.08 | | 0.32 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.45 | 25.45 | 25.45 | 700 | 0.13 | | 0.51 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.80 | 25.68 | 25.68 | 2.3K | -0.03 | | 0.12 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 12.21 | 12.04 | 12.19 | 62.1K | 0.19 | | 1.58 | |
| PPR | Prairie Provident Resources Inc | 0.4550 | 0.4550 | 0.4550 | 768 | -0.0300 | | 6.19 | |
| PPTA | Perpetua Resources Corp | 40.72 | 38.41 | 40.09 | 291.0K | 2.65 | | 7.08 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.36 | 10.34 | 10.34 | 2.0K | -0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 36.06 | 35.68 | 36.06 | 7.2K | 0.68 | | 1.92 | |
| PRB | Probe Gold Inc | 3.650 | 3.640 | 3.640 | 945.0K | 0.000 | | 0.00 | |
| PREF | Quadravest Preferred Split Share ETF | 10.44 | 10.42 | 10.44 | 5.6K | 0.01 | | 0.10 | |
| PRL | Propel Holdings Inc | 25.95 | 24.27 | 24.70 | 404.3K | -1.15 | | 4.45 | |
| PRM | Big Pharma Split Corp | 14.60 | 14.13 | 14.60 | 3.9K | 0.57 | | 4.06 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.13 | 10.13 | 10.13 | 1.5K | -0.02 | | 0.20 | |
| PRN | Profound Medical Corp | 10.930 | 9.430 | 9.590 | 23.2K | -1.030 | | 9.70 | |
| PRQ | Petrus Resources Ltd | 1.910 | 1.870 | 1.900 | 9.1K | 0.030 | | 1.60 | |
| PRU | Perseus Mining Ltd | 5.500 | 5.240 | 5.390 | 48.8K | 0.160 | | 3.06 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.0 | 105.0 | 105.0 | 6.0K | 0.3 | | 0.32 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.480 | 6.390 | 6.400 | 49.3K | -0.030 | | 0.47 | |
| PSA | Purpose High Interest Savings ETF | 50.02 | 50.01 | 50.01 | 85.5K | -0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.17 | 18.17 | 18.17 | 5.4K | 0.01 | | 0.06 | |
| PSD | Pulse Seismic Inc | 3.900 | 3.780 | 3.880 | 31.9K | 0.110 | | 2.92 | |
| PSI | Pason Systems Inc | 12.55 | 12.15 | 12.51 | 188.8K | 0.17 | | 1.38 | |
| PSK | Prairiesky Royalty Ltd | 29.73 | 29.00 | 29.65 | 318.4K | 0.60 | | 2.07 | |
| PSLV | Sprott Physical Silver Trust CAD | 39.30 | 36.20 | 36.71 | 1.34M | 1.30 | | 3.67 | |
| PSLV.U | Sprott Physical Silver Trust USD | 28.78 | 26.70 | 26.87 | 22.9K | 0.83 | | 3.19 | |
| PSU.U | Purpose US Cash ETF | 100.1 | 100.1 | 100.1 | 21.8K | 0.0 | | 0.02 | |
| PTM | Platinum Group Metals Ltd | 3.950 | 3.700 | 3.920 | 375.4K | 0.220 | | 5.95 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.30 | 25.22 | 25.30 | 1.1K | 0.07 | | 0.28 | |
| PVS.PR.J | Partners Value Split Corp | 25.20 | 25.11 | 25.11 | 10.0K | 0.02 | | 0.08 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.17 | 25.13 | 25.13 | 500 | -0.03 | | 0.12 | |
| PVS.PR.L | Partners Value Split Corp | 26.00 | 26.00 | 26.00 | 200 | 0.00 | | 0.00 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.84 | 25.80 | 25.84 | 2.5K | 0.00 | | 0.00 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.25 | 25.10 | 25.25 | 4.0K | 0.05 | | 0.20 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 24.64 | 24.64 | 24.64 | 800 | 0.00 | | 0.00 | |
| PWF.PF.A | Power Financial Corporation | 20.30 | 20.26 | 20.29 | 1.6K | 0.03 | | 0.15 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.10 | 14.00 | 14.07 | 107.3K | -0.03 | | 0.21 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.12 | 24.12 | 24.12 | 200 | -0.12 | | 0.50 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.50 | 23.47 | 23.50 | 1.4K | -0.01 | | 0.04 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.39 | 25.12 | 25.39 | 6.4K | 0.04 | | 0.16 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.01 | 24.95 | 25.00 | 400 | 0.08 | | 0.32 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.27 | 22.12 | 22.25 | 4.2K | 0.13 | | 0.59 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.75 | 22.74 | 22.75 | 400 | -0.11 | | 0.48 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.10 | 25.09 | 25.10 | 1.7K | 0.08 | | 0.32 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 19.89 | 19.75 | 19.89 | 2.1K | 0.08 | | 0.40 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 20.17 | 20.17 | 20.17 | 300 | 0.42 | | 2.13 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.31 | 24.30 | 24.30 | 600 | 0.14 | | 0.58 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.20 | 22.06 | 22.06 | 1.6K | -0.19 | | 0.85 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 25.00 | 25.00 | 25.00 | 1.0K | 0.05 | | 0.20 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.21 | 23.10 | 23.15 | 1.2K | -0.02 | | 0.09 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 11.98 | 11.82 | 11.98 | 10.9K | 0.17 | | 1.44 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.20 | 10.20 | 10.20 | 800 | 0.13 | | 1.29 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 56.03 | 55.66 | 55.89 | 1.4K | 0.53 | | 0.96 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 57.20 | 57.20 | 57.20 | 3.7K | -0.38 | | 0.66 | |
| PXS.U | Invesco FTSE RAFI U.S. Index ETF II | 42.35 | 42.15 | 42.15 | 1.4K | -0.11 | | 0.26 | |
| PXT | Parex Resources Inc | 20.44 | 19.89 | 20.40 | 374.6K | 0.41 | | 2.05 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 75.56 | 75.25 | 75.32 | 474 | 0.12 | | 0.16 | |
| PYF | Purpose Premium Yield Fund ETF | 16.85 | 16.62 | 16.64 | 36.8K | -0.10 | | 0.60 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.02 | 20.00 | 20.02 | 1.0K | 0.01 | | 0.05 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.71 | 18.70 | 18.70 | 1.3K | -0.12 | | 0.64 | |
| PYPL | Paypal Canadian Depositary Receipts [Cad | 3.180 | 3.010 | 3.030 | 1.18M | -0.770 | | 20.26 | |
| PYR | Pyrogenesis Canada Inc | 0.2650 | 0.2450 | 0.2650 | 193.2K | 0.0100 | | 3.92 | |
| PZA | Pizza Pizza Royalty Corp | 16.05 | 15.75 | 16.00 | 48.5K | 0.21 | | 1.33 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 43.17 | 43.17 | 43.17 | 579 | -0.08 | | 0.18 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 30.85 | 30.85 | 30.85 | 111 | 0.00 | | 0.00 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 31.67 | 31.67 | 31.67 | 145.6K | 1.21 | | 3.97 | |