| PAAS | Pan American Silver Corp | 54.38 | 51.31 | 54.03 | 789.0K | -0.75 | | 1.37 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.66 | 25.64 | 25.64 | 6.7K | -0.05 | | 0.19 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.57 | 24.57 | 24.57 | 4.8K | -0.12 | | 0.49 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.85 | 27.63 | 27.84 | 8.9K | -0.01 | | 0.04 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.94 | 18.67 | 18.93 | 1.4K | -0.12 | | 0.63 | |
| PAYL | Global X Long Term Gov Bond Prem Yld ETF | 18.64 | 18.64 | 18.64 | 100 | 0.08 | | 0.43 | |
| PAYM | Global X Mid Term Govt Bond Prem Yld ETF | 19.00 | 19.00 | 19.00 | 9.0K | -0.03 | | 0.16 | |
| PAYS | Global X Short-Term Government Bond | 19.11 | 19.11 | 19.11 | 4.0K | 0.02 | | 0.10 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.63 | 16.63 | 16.63 | 300 | -0.06 | | 0.36 | |
| PBH | Premium Brands Holdings Corp | 88.20 | 86.84 | 87.98 | 107.2K | -0.22 | | 0.25 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.7 | 100.7 | 100.7 | 38.0K | -0.2 | | 0.15 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.5 | 101.5 | 101.5 | 206.0K | -0.7 | | 0.65 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 105.5 | 105.0 | 105.0 | 145.0K | 0.0 | | 0.01 | |
| PBI | Purpose Best Ideas Fund ETF | 51.53 | 51.26 | 51.26 | 4.3K | -0.06 | | 0.12 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 67.93 | 67.33 | 67.59 | 601 | -1.32 | | 1.92 | |
| PBL | Pollard Banknote Ltd | 19.14 | 18.25 | 19.14 | 81.7K | 0.61 | | 3.29 | |
| PBY.UN | Canso Credit Income Fund Units | 16.02 | 15.96 | 15.96 | 4.1K | -0.04 | | 0.25 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.27 | 18.27 | 18.27 | 2.0K | -0.04 | | 0.22 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.62 | 18.60 | 18.60 | 4.2K | -0.04 | | 0.21 | |
| PD | Precision Drilling Corp | 82.36 | 78.76 | 82.09 | 84.9K | 2.40 | | 3.01 | |
| PDC | Invesco CDN Div Idx ETF | 40.37 | 40.03 | 40.37 | 1.6K | 0.18 | | 0.45 | |
| PDF | Purpose Core Dividend Fund ETF | 37.93 | 37.87 | 37.91 | 4.9K | 0.04 | | 0.11 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.520 | 9.430 | 9.520 | 22.6K | 0.020 | | 0.21 | |
| PDN | Paladin Energy Ltd | 7.200 | 6.820 | 7.190 | 66.7K | 0.160 | | 2.28 | |
| PDV | Prime Dividend Corp Cl A | 10.45 | 10.32 | 10.45 | 401 | 0.06 | | 0.58 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.81 | 10.81 | 10.81 | 2.0K | -0.27 | | 2.44 | |
| PET | Pet Valu Holdings Ltd | 28.88 | 28.30 | 28.51 | 153.5K | -0.15 | | 0.52 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 21.98 | 20.42 | 21.71 | 1.33M | 0.93 | | 4.48 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.24 | 12.21 | 12.23 | 19.0K | 0.03 | | 0.25 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 24.97 | 24.74 | 24.97 | 11.0K | 0.08 | | 0.32 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.83 | 10.83 | 10.83 | 5.7K | 0.02 | | 0.19 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.690 | 9.690 | 9.690 | 3.1K | 0.020 | | 0.21 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 17.96 | 17.96 | 17.96 | 300 | -0.03 | | 0.17 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.25 | 10.23 | 10.24 | 19.9K | 0.00 | | 0.00 | |
| PFIG | Picton Mahoney Fort Inv Grd Alt Fund ETF | 9.910 | 9.910 | 9.910 | 1.5K | 0.000 | | 0.00 | |
| PFIN | Picton Income Fund ETF | 10.000 | 10.000 | 10.000 | 5.0K | -0.010 | | 0.10 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.49 | 19.48 | 19.49 | 6.3K | -0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.33 | 20.25 | 20.31 | 4.2K | -0.12 | | 0.59 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 16.04 | 15.95 | 15.98 | 20.1K | -0.04 | | 0.25 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.99 | 14.99 | 14.99 | 1.8K | -0.12 | | 0.79 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.470 | 7.400 | 7.410 | 11.7K | -0.020 | | 0.27 | |
| PGIC | Premium Global Income Split Corp | 6.240 | 6.160 | 6.220 | 6.2K | -0.120 | | 1.89 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.51 | 10.48 | 10.50 | 4.4K | -0.09 | | 0.85 | |
| PHE | Purpose Tactical Hedged Equity Fund ETF | 39.87 | 39.87 | 39.87 | 140 | -0.06 | | 0.15 | |
| PHE.B | Purpose Tactical Hedged Equity Fund ETF | 45.66 | 45.57 | 45.57 | 4.1K | -0.36 | | 0.78 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.48 | 19.48 | 19.48 | 100 | 0.09 | | 0.46 | |
| PHX | Phx Energy Services Corp | 7.120 | 6.870 | 7.110 | 99.9K | 0.190 | | 2.75 | |
| PHYS | Sprott Physical Gold Trust CAD | 43.92 | 43.04 | 43.72 | 128.2K | -0.78 | | 1.75 | |
| PHYS.U | Sprott Physical Gold Trust USD | 31.29 | 30.75 | 31.16 | 6.7K | -0.57 | | 1.80 | |
| PIC.A | Premium Income A | 8.080 | 7.960 | 8.070 | 42.7K | -0.030 | | 0.37 | |
| PIC.PR.A | Premium Income Pr | 16.19 | 16.12 | 16.17 | 25.2K | -0.08 | | 0.49 | |
| PID | Purpose Intl Dividend Fund ETF | 29.50 | 29.48 | 29.50 | 1.1K | -0.10 | | 0.34 | |
| PIF | Polaris Infrastructure Inc | 12.44 | 12.20 | 12.30 | 72.3K | 0.08 | | 0.65 | |
| PIN | Purpose Monthly Income Fund ETF | 18.94 | 18.93 | 18.94 | 1.0K | -0.04 | | 0.21 | |
| PINC | Purpose Multi Asset Income Fund | 19.87 | 19.73 | 19.87 | 200 | 0.05 | | 0.25 | |
| PKI | Parkland Fuel Corp | 40.29 | 39.27 | 39.84 | 1.33M | -0.14 | | 0.35 | |
| PLDI | Pimco Low Duration Monthly Inc ETF | 18.92 | 18.85 | 18.87 | 700 | 0.02 | | 0.11 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 26.97 | 24.78 | 26.46 | 150.4K | 0.35 | | 1.34 | |
| PLV | Invesco Low Vol Portfolio ETF | 27.00 | 27.00 | 27.00 | 2.9K | 0.00 | | 0.00 | |
| PLZ.UN | Plaza Retail REIT | 4.030 | 3.980 | 3.990 | 33.8K | 0.020 | | 0.50 | |
| PME | Sentry Select Primary Metals Corp | 4.060 | 3.850 | 3.970 | 37.4K | -0.050 | | 1.24 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.140 | 9.120 | 9.140 | 19.1K | 0.030 | | 0.33 | |
| PMET | Patriot Battery Metals Inc | 3.650 | 3.500 | 3.600 | 46.6K | -0.070 | | 1.91 | |
| PMIF | Pimco Monthly Income Fund | 18.46 | 18.41 | 18.44 | 203.1K | 0.00 | | 0.00 | |
| PMIF.U | Pimco Monthly Income Fund | 20.06 | 20.06 | 20.06 | 2.3K | 0.04 | | 0.20 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.85 | 26.62 | 26.85 | 2.4K | -0.06 | | 0.22 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.91 | 18.91 | 18.91 | 1.3K | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 15.20 | 14.91 | 15.07 | 224.2K | -0.02 | | 0.13 | |
| PNC.A | Postmedia Network Canada Corp Cl A | 1.010 | 1.010 | 1.010 | 100 | -0.040 | | 3.81 | |
| PNC.B | Postmedia Network Canada Corp Cl B | 1.0000 | 1.0000 | 1.0000 | 1.2K | 0.0000 | | 0.00 | |
| PNE | Pine Cliff Energy Ltd | 0.8500 | 0.8100 | 0.8300 | 248.0K | 0.0200 | | 2.47 | |
| PNP | Pinetree Capital Ltd | 12.00 | 11.04 | 11.05 | 11.1K | -0.56 | | 4.82 | |
| POU | Paramount Resources Ltd | 23.83 | 23.27 | 23.82 | 228.7K | 0.41 | | 1.75 | |
| POW | Power Corp of Canada Sv | 70.59 | 68.08 | 69.68 | 2.69M | -0.82 | | 1.16 | |
| POW.PR.A | Power Corp A Pr | 25.21 | 25.18 | 25.21 | 1.7K | 0.00 | | 0.00 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.26 | 24.10 | 24.10 | 2.2K | -0.15 | | 0.62 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.68 | 25.62 | 25.68 | 405 | 0.04 | | 0.16 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.09 | 23.05 | 23.09 | 969 | -0.01 | | 0.04 | |
| POW.PR.E | Power Corp Part Pr | 65.67 | 65.67 | 65.67 | 100 | 0.78 | | 1.20 | |
| POW.PR.G | Power Corp of Canada 5.60 Pct Pref Ser G | 25.33 | 24.98 | 24.98 | 7.9K | -0.58 | | 2.27 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.57 | 25.50 | 25.57 | 6.3K | 0.17 | | 0.67 | |
| PPL | Pembina Pipeline Corp | 54.46 | 52.55 | 54.34 | 3.46M | 1.33 | | 2.51 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.75 | 25.70 | 25.74 | 4.2K | -0.02 | | 0.08 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 26.00 | 25.86 | 25.86 | 1.9K | -0.30 | | 1.15 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.70 | 24.53 | 24.62 | 3.4K | -0.36 | | 1.44 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.42 | 24.42 | 24.42 | 200 | -0.02 | | 0.08 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.51 | 25.40 | 25.51 | 4.1K | -0.27 | | 1.05 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 25.00 | 24.93 | 24.93 | 4.9K | -0.07 | | 0.28 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 24.99 | 24.97 | 24.99 | 3.9K | 0.02 | | 0.08 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.25 | 25.25 | 25.25 | 200 | -0.14 | | 0.55 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.45 | 25.42 | 25.42 | 2.1K | -0.03 | | 0.12 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.79 | 11.52 | 11.79 | 73.5K | 0.29 | | 2.52 | |
| PPR | Prairie Provident Resources Inc | 0.0200 | 0.0200 | 0.0200 | 6.2K | -0.0050 | | 20.00 | |
| PPTA | Perpetua Resources Corp | 31.48 | 28.65 | 30.30 | 320.8K | -0.56 | | 1.81 | |
| PR | Lysander Slater Pref Share Activ ETF | 10.32 | 10.32 | 10.32 | 1.2K | 0.00 | | 0.00 | |
| PRA | Purpose Diversified Real Asset Fund ETF | 32.49 | 32.02 | 32.49 | 1.2K | -0.01 | | 0.03 | |
| PRB | Probe Gold Inc | 3.680 | 3.630 | 3.650 | 758.8K | 0.000 | | 0.00 | |
| PREF | Quadravest Preferred Split Share ETF | 10.60 | 10.50 | 10.60 | 1.3K | 0.01 | | 0.09 | |
| PRL | Propel Holdings Inc | 21.93 | 21.24 | 21.73 | 166.4K | -0.07 | | 0.32 | |
| PRM | Big Pharma Split Corp | 13.10 | 13.09 | 13.10 | 342 | -0.19 | | 1.43 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.19 | 10.19 | 10.19 | 1.0K | 0.00 | | 0.00 | |
| PRN | Profound Medical Corp | 9.680 | 8.640 | 9.420 | 113.3K | 0.380 | | 4.20 | |
| PRP | Purpose Conservative Income Fund | 19.87 | 19.87 | 19.87 | 100 | 0.00 | | 0.00 | |
| PRQ | Petrus Resources Ltd | 1.790 | 1.730 | 1.770 | 48.0K | 0.010 | | 0.57 | |
| PRU | Perseus Mining Ltd | 4.630 | 4.560 | 4.620 | 56.4K | -0.130 | | 2.74 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 105.2 | 105.2 | 105.2 | 40.0K | 0.2 | | 0.14 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.140 | 5.980 | 6.100 | 42.4K | 0.090 | | 1.50 | |
| PRYM | Prime Mining Corp | 3.700 | 3.550 | 3.590 | 6.68M | 0.080 | | 2.28 | |
| PSA | Purpose High Interest Savings ETF | 50.06 | 50.05 | 50.06 | 79.7K | 0.01 | | 0.02 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.22 | 18.19 | 18.21 | 6.5K | 0.02 | | 0.11 | |
| PSD | Pulse Seismic Inc | 2.860 | 2.700 | 2.790 | 49.4K | -0.010 | | 0.36 | |
| PSI | Pason Systems Inc | 12.11 | 11.72 | 12.03 | 103.0K | 0.13 | | 1.09 | |
| PSK | Prairiesky Royalty Ltd | 26.83 | 26.47 | 26.69 | 277.9K | -0.05 | | 0.19 | |
| PSLV | Sprott Physical Silver Trust CAD | 23.91 | 23.21 | 23.46 | 277.4K | -0.75 | | 3.10 | |
| PSLV.U | Sprott Physical Silver Trust USD | 16.59 | 16.59 | 16.59 | 2.0K | -0.81 | | 4.66 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 6.8K | 0.0 | | 0.03 | |
| PTM | Platinum Group Metals Ltd | 2.920 | 2.790 | 2.860 | 226.3K | -0.100 | | 3.38 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.32 | 25.32 | 25.32 | 500 | 0.06 | | 0.24 | |
| PVS.PR.J | Partners Value Split Corp | 25.39 | 25.15 | 25.39 | 5.0K | 0.19 | | 0.75 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.89 | 25.65 | 25.89 | 1.9K | 0.14 | | 0.54 | |
| PVS.PR.L | Partners Value Split Corp | 26.15 | 26.01 | 26.01 | 10.0K | -0.24 | | 0.91 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.89 | 25.67 | 25.88 | 1.2K | 0.13 | | 0.50 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.15 | 25.05 | 25.10 | 5.8K | 0.00 | | 0.00 | |
| PVS.PR.V | | 24.76 | 24.55 | 24.76 | 63.3K | 0.00 | | NaN | |
| PWF.PF.A | Power Financial Corporation | 21.20 | 20.95 | 20.95 | 6.3K | -0.25 | | 1.18 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.91 | 13.76 | 13.84 | 23.6K | -0.06 | | 0.43 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.60 | 24.37 | 24.38 | 5.0K | -0.12 | | 0.49 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.94 | 23.55 | 23.55 | 1.9K | -0.26 | | 1.09 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.50 | 25.40 | 25.41 | 950 | -0.11 | | 0.43 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.31 | 25.28 | 25.30 | 913 | -0.30 | | 1.17 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.65 | 22.63 | 22.64 | 925 | -0.01 | | 0.04 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.46 | 23.31 | 23.31 | 9.2K | -0.20 | | 0.85 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.40 | 25.27 | 25.27 | 1.4K | -0.20 | | 0.79 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.55 | 18.55 | 18.55 | 112 | -0.08 | | 0.43 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.50 | 18.40 | 18.50 | 1.5K | 0.38 | | 2.10 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.50 | 24.35 | 24.35 | 6.2K | -0.14 | | 0.57 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.04 | 22.00 | 22.02 | 2.1K | -0.01 | | 0.05 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.56 | 24.56 | 24.56 | 100 | -0.33 | | 1.33 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.63 | 23.60 | 23.62 | 4.7K | 0.01 | | 0.04 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.86 | 10.44 | 10.51 | 10.3K | -0.04 | | 0.38 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.35 | 10.35 | 10.35 | 100 | 0.16 | | 1.57 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 51.75 | 51.73 | 51.73 | 253 | 0.24 | | 0.47 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 56.07 | 56.07 | 56.07 | 151 | 0.74 | | 1.34 | |
| PXT | Parex Resources Inc | 18.49 | 17.95 | 18.49 | 295.8K | 0.39 | | 2.15 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 70.59 | 70.24 | 70.59 | 357 | 0.77 | | 1.10 | |
| PYF | Purpose Premium Yield Fund ETF | 17.01 | 16.98 | 17.01 | 19.2K | 0.01 | | 0.06 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.51 | 20.46 | 20.46 | 900 | 0.00 | | 0.00 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 19.04 | 19.04 | 19.04 | 100 | -0.13 | | 0.68 | |
| PYR | Pyrogenesis Canada Inc | 0.2050 | 0.1950 | 0.2050 | 98.3K | 0.0100 | | 5.13 | |
| PZA | Pizza Pizza Royalty Corp | 14.69 | 14.40 | 14.57 | 42.7K | 0.12 | | 0.83 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 41.19 | 41.16 | 41.16 | 300 | -0.62 | | 1.48 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 28.71 | 28.71 | 28.71 | 100 | -0.21 | | 0.73 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 29.23 | 29.23 | 29.23 | 100 | -0.54 | | 1.81 | |