| PAAS | Pan American Silver Corp | 77.76 | 73.97 | 77.18 | 954.1K | 0.14 | | 0.18 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.90 | 25.90 | 25.90 | 8.5K | 0.14 | | 0.54 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.74 | 24.73 | 24.74 | 2.3K | 0.11 | | 0.45 | |
| PAGF | Purpose Actv Growth Fund ETF | 28.25 | 28.09 | 28.24 | 45.5K | 0.19 | | 0.68 | |
| PANW | Palo Alto Networks CDR [Cad Hedged] | 19.96 | 19.76 | 19.83 | 9.3K | 0.04 | | 0.20 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.18 | 18.18 | 18.18 | 1.5K | 0.13 | | 0.72 | |
| 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 | 18.80 | 18.79 | 18.80 | 15.8K | 0.02 | | 0.11 | |
| PBAL | Pimco Managed Balanced Portfolio ETF | 19.59 | 19.59 | 19.59 | 300 | 0.05 | | 0.26 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.37 | 16.37 | 16.37 | 300 | 0.05 | | 0.31 | |
| PBH | Premium Brands Holdings Corp | 96.62 | 94.51 | 96.05 | 96.4K | 2.39 | | 2.55 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.14 | 100.00 | 100.00 | 10.0K | -0.20 | | 0.20 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.0 | 101.8 | 101.8 | 17.0K | -0.1 | | 0.07 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 105.4 | 105.0 | 105.0 | 80.0K | -0.5 | | 0.49 | |
| 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 | 46.66 | 46.66 | 46.66 | 800 | -1.08 | | 2.26 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 62.59 | 62.31 | 62.31 | 200 | -0.38 | | 0.61 | |
| PBL | Pollard Banknote Ltd | 18.72 | 18.37 | 18.71 | 6.9K | 0.31 | | 1.68 | |
| PBY.UN | Canso Credit Income Fund Units | 15.80 | 15.53 | 15.80 | 8.3K | -0.07 | | 0.44 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 17.94 | 17.75 | 17.77 | 2.0K | 0.07 | | 0.40 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.24 | 18.24 | 18.24 | 754 | 0.04 | | 0.22 | |
| PD | Precision Drilling Corp | 129.5 | 124.4 | 127.1 | 107.0K | 0.3 | | 0.20 | |
| PDC | Invesco CDN Div Idx ETF | 44.73 | 44.44 | 44.68 | 8.8K | 0.33 | | 0.74 | |
| PDF | Purpose Core Dividend Fund ETF | 40.34 | 40.04 | 40.31 | 5.0K | 0.27 | | 0.67 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.450 | 9.430 | 9.440 | 7.5K | 0.060 | | 0.64 | |
| PDN | Paladin Energy Ltd | 10.94 | 10.63 | 10.80 | 154.9K | -0.05 | | 0.46 | |
| PDV | Prime Dividend Corp Cl A | 11.08 | 11.08 | 11.08 | 200 | -0.06 | | 0.54 | |
| PDV.PR.A | Prime Dividend Corp Pref | 11.11 | 10.94 | 10.94 | 7.0K | -0.56 | | 4.87 | |
| PEP | Pepsi CDR [Cad Hedged] | 23.95 | 23.60 | 23.60 | 1.6K | -0.20 | | 0.84 | |
| PET | Pet Valu Holdings Ltd | 22.98 | 22.63 | 22.74 | 102.4K | -0.05 | | 0.22 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 28.96 | 28.50 | 28.72 | 650.2K | -0.26 | | 0.90 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.18 | 12.14 | 12.17 | 36.8K | 0.03 | | 0.25 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 26.47 | 26.29 | 26.40 | 18.5K | 0.05 | | 0.19 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.55 | 10.55 | 10.55 | 1.8K | 0.00 | | 0.00 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.430 | 9.430 | 9.430 | 1.5K | -0.030 | | 0.32 | |
| PFE | Pfizer CDR [Cad Hedged] | 12.08 | 11.94 | 11.97 | 21.4K | 0.00 | | 0.00 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.13 | 10.11 | 10.12 | 17.0K | -0.02 | | 0.20 | |
| 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 | 9.880 | 9.840 | 9.880 | 3.4K | 0.020 | | 0.20 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.48 | 19.47 | 19.47 | 10.9K | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 21.11 | 20.97 | 21.11 | 9.2K | 0.13 | | 0.62 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.95 | 15.90 | 15.94 | 13.5K | 0.02 | | 0.13 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 15.74 | 15.56 | 15.56 | 750 | -0.07 | | 0.45 | |
| PG | Procter & Gamble CDR [Cad Hedged] | 25.31 | 25.08 | 25.27 | 3.7K | 0.27 | | 1.08 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.090 | 7.000 | 7.070 | 53.4K | 0.070 | | 1.00 | |
| PGIC | Premium Global Income Split Corp | 6.680 | 6.450 | 6.570 | 12.2K | 0.020 | | 0.31 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.69 | 10.66 | 10.68 | 2.1K | -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 | 43.86 | 43.85 | 43.85 | 2.1K | -0.50 | | 1.13 | |
| 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 | 20.72 | 20.72 | 20.72 | 400 | 0.14 | | 0.68 | |
| PHX | Phx Energy Services Corp | 13.07 | 12.25 | 13.02 | 407.3K | 0.46 | | 3.66 | |
| PHYS | Sprott Physical Gold Trust CAD | 52.21 | 51.66 | 52.02 | 164.5K | -0.30 | | 0.57 | |
| PHYS.U | Sprott Physical Gold Trust USD | 38.20 | 37.89 | 38.00 | 2.8K | -0.15 | | 0.39 | |
| PIC.A | Premium Income Corp | 8.870 | 8.610 | 8.710 | 37.3K | -0.090 | | 1.02 | |
| PIC.PR.A | Premium Income Pr | 16.44 | 16.35 | 16.44 | 13.6K | 0.07 | | 0.43 | |
| PID | Purpose Intl Dividend Fund ETF | 30.63 | 30.30 | 30.63 | 335 | 0.34 | | 1.12 | |
| PIF | Polaris Infrastructure Inc | 12.07 | 12.00 | 12.03 | 13.0K | -0.02 | | 0.17 | |
| PIN | Purpose Monthly Income Fund ETF | 19.73 | 19.63 | 19.63 | 1.1K | -0.01 | | 0.05 | |
| PINC | Purpose Multi Asset Income Fund | 20.81 | 20.81 | 20.81 | 148 | 0.13 | | 0.63 | |
| PINV | Purpose Global Innovators Fund | 25.12 | 24.97 | 25.07 | 2.2K | -0.04 | | 0.16 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.70 | 18.70 | 18.70 | 100 | 0.02 | | 0.11 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 19.75 | 19.47 | 19.63 | 31.2K | 0.15 | | 0.77 | |
| PLTR | Palantir CDR [Cad Hedged] | 11.75 | 11.56 | 11.67 | 275.0K | 0.16 | | 1.39 | |
| PLZ.UN | Plaza Retail REIT | 4.340 | 4.200 | 4.280 | 44.6K | 0.040 | | 0.94 | |
| PME | Sentry Select Primary Metals Corp | 5.460 | 5.200 | 5.310 | 19.1K | -0.050 | | 0.93 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.000 | 8.910 | 8.930 | 36.4K | 0.000 | | 0.00 | |
| PMET | Patriot Battery Metals Inc | 4.470 | 4.280 | 4.440 | 330.5K | -0.040 | | 0.89 | |
| PMIF | Pimco Monthly Income Fund | 18.15 | 18.11 | 18.15 | 180.5K | 0.07 | | 0.39 | |
| PMIF.U | Pimco Monthly Income Fund | 19.83 | 19.80 | 19.83 | 6.8K | 0.09 | | 0.46 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.98 | 26.89 | 26.89 | 1.3K | 0.05 | | 0.19 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.74 | 18.74 | 18.74 | 204 | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 17.66 | 17.20 | 17.58 | 241.3K | 0.26 | | 1.50 | |
| 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 | 0.7200 | 0.6800 | 0.7000 | 163.2K | 0.0100 | | 1.45 | |
| PNP | Pinetree Capital Ltd | 9.500 | 9.180 | 9.500 | 1.9K | 0.320 | | 3.49 | |
| POU | Paramount Resources Ltd | 29.75 | 29.03 | 29.44 | 687.2K | -0.27 | | 0.91 | |
| POW | Power Corp of Canada Sv | 67.23 | 66.04 | 67.02 | 1.81M | 0.77 | | 1.16 | |
| POW.PR.A | Power Corp A Pr | 24.74 | 24.73 | 24.73 | 901 | -0.02 | | 0.08 | |
| POW.PR.B | Power Corp Pref Shares Series B | 23.91 | 23.91 | 23.91 | 100 | -0.04 | | 0.17 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.50 | 25.50 | 25.50 | 500 | 0.08 | | 0.31 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.17 | 23.01 | 23.01 | 1.6K | 0.01 | | 0.04 | |
| 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 | 24.93 | 24.87 | 24.90 | 1.5K | 0.05 | | 0.20 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.28 | 25.10 | 25.14 | 13.7K | 0.02 | | 0.08 | |
| POW.PR.I | Power Corp of Can 5.65 Pct Pref Ser I | 25.24 | 25.11 | 25.11 | 905 | -0.13 | | 0.52 | |
| PPL | Pembina Pipeline Corp | 60.97 | 59.84 | 60.96 | 3.77M | -0.32 | | 0.52 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.90 | 25.75 | 25.79 | 3.2K | -0.21 | | 0.81 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.16 | 26.04 | 26.08 | 6.4K | -0.20 | | 0.76 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 25.09 | 24.99 | 25.01 | 55.9K | 0.01 | | 0.04 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.86 | 24.84 | 24.86 | 1.1K | 0.06 | | 0.24 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.79 | 25.71 | 25.79 | 8.6K | 0.03 | | 0.12 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.50 | 25.43 | 25.45 | 2.5K | 0.05 | | 0.20 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.27 | 25.22 | 25.25 | 1.2K | -0.30 | | 1.17 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.53 | 25.41 | 25.53 | 2.2K | -0.22 | | 0.85 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 13.74 | 13.51 | 13.74 | 226.9K | 0.11 | | 0.81 | |
| PPR | Prairie Provident Resources Inc | 0.4350 | 0.3650 | 0.4350 | 9.2K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 43.58 | 41.24 | 42.60 | 151.0K | 1.77 | | 4.34 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.35 | 10.32 | 10.34 | 732 | 0.01 | | 0.10 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 39.05 | 38.92 | 39.02 | 5.8K | -0.07 | | 0.18 | |
| PREF | Quadravest Preferred Split Share ETF | 10.55 | 10.54 | 10.54 | 2.6K | 0.00 | | 0.00 | |
| PRL | Propel Holdings Inc | 18.43 | 17.68 | 18.39 | 308.5K | 0.79 | | 4.49 | |
| PRM | Big Pharma Split Corp | 14.40 | 14.40 | 14.40 | 100 | -0.09 | | 0.62 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.27 | 10.27 | 10.27 | 200 | 0.00 | | 0.00 | |
| PRN | Profound Medical Corp | 8.240 | 7.720 | 7.780 | 27.1K | 0.240 | | 3.18 | |
| PRQ | Petrus Resources Ltd | 1.860 | 1.820 | 1.850 | 26.6K | 0.000 | | 0.00 | |
| PRU | Perseus Mining Ltd | 5.020 | 4.880 | 4.920 | 44.6K | -0.020 | | 0.40 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 100.9 | 100.9 | 100.9 | 15.0K | 0.9 | | 0.90 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.280 | 6.130 | 6.250 | 54.3K | 0.130 | | 2.12 | |
| PSA | Purpose High Interest Savings ETF | 50.06 | 50.05 | 50.06 | 106.5K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.10 | 18.07 | 18.07 | 3.4K | 0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 4.860 | 4.560 | 4.840 | 88.2K | 0.190 | | 4.09 | |
| PSI | Pason Systems Inc | 12.80 | 12.48 | 12.78 | 114.2K | 0.24 | | 1.91 | |
| PSK | Prairiesky Royalty Ltd | 31.91 | 31.32 | 31.91 | 871.9K | 0.32 | | 1.01 | |
| PSLV | Sprott Physical Silver Trust CAD | 36.19 | 35.30 | 35.86 | 358.8K | 0.01 | | 0.03 | |
| PSLV.U | Sprott Physical Silver Trust USD | 26.35 | 26.03 | 26.30 | 2.2K | 0.30 | | 1.15 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 29.1K | 0.0 | | 0.01 | |
| PTM | Platinum Group Metals Ltd | 2.730 | 2.550 | 2.650 | 172.5K | -0.020 | | 0.75 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.20 | 25.20 | 25.20 | 1.6K | 0.00 | | 0.00 | |
| PVS.PR.J | Partners Value Split Corp | 25.24 | 25.24 | 25.24 | 300 | 0.00 | | 0.00 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.30 | 25.25 | 25.25 | 10.4K | -0.09 | | 0.36 | |
| PVS.PR.L | Partners Value Split Corp | 26.10 | 26.00 | 26.10 | 9.0K | -0.13 | | 0.50 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.60 | 25.60 | 25.60 | 300 | 0.09 | | 0.35 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.55 | 25.35 | 25.35 | 2.6K | -0.04 | | 0.16 | |
| PVS.PR.V | Partners Value Split Corp Pr Sr 17 USD | 25.30 | 25.17 | 25.20 | 16.2K | 0.10 | | 0.40 | |
| PWF.PF.A | Power Financial Corporation | 20.20 | 20.10 | 20.12 | 4.9K | -0.04 | | 0.20 | |
| PWF.PR.A | Power Fin Ser A Pr | 14.17 | 14.17 | 14.17 | 5.1K | -0.06 | | 0.42 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.20 | 24.20 | 24.20 | 1.0K | 0.01 | | 0.04 | |
| 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 | 25.39 | 25.39 | 200 | 0.00 | | 0.00 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.07 | 25.07 | 25.07 | 401 | -0.03 | | 0.12 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 21.96 | 21.95 | 21.95 | 601 | -0.10 | | 0.45 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 22.53 | 22.53 | 22.53 | 200 | 0.06 | | 0.27 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.15 | 25.15 | 25.15 | 100 | 0.00 | | 0.00 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 20.25 | 20.15 | 20.20 | 8.1K | 0.20 | | 1.00 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.29 | 24.20 | 24.20 | 1.3K | -0.07 | | 0.29 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 21.66 | 21.66 | 21.66 | 100 | -0.03 | | 0.14 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.76 | 24.75 | 24.75 | 1.6K | -0.35 | | 1.39 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 22.89 | 22.72 | 22.80 | 1.8K | 0.12 | | 0.53 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 12.30 | 12.17 | 12.30 | 5.7K | 0.04 | | 0.33 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.17 | 10.13 | 10.17 | 2.7K | 0.02 | | 0.20 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 58.04 | 57.85 | 58.04 | 684 | 0.41 | | 0.71 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 57.01 | 57.01 | 57.01 | 9.3K | -0.14 | | 0.24 | |
| 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 | 26.17 | 25.64 | 25.94 | 1.16M | -0.14 | | 0.54 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 73.14 | 73.11 | 73.11 | 246 | 0.61 | | 0.84 | |
| PYF | Purpose Premium Yield Fund ETF | 16.59 | 16.57 | 16.59 | 4.4K | 0.04 | | 0.24 | |
| 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 | 3.300 | 3.250 | 3.280 | 137.0K | 0.040 | | 1.23 | |
| PYR | Pyrogenesis Canada Inc | 0.6100 | 0.5400 | 0.5600 | 187.3K | -0.0200 | | 3.45 | |
| PZA | Pizza Pizza Royalty Corp | 15.99 | 15.70 | 15.98 | 73.4K | 0.21 | | 1.33 | |
| 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 | |