| PAAS | Pan American Silver Corp | 53.47 | 51.91 | 53.20 | 745.4K | 0.62 | | 1.18 | |
| PABF | Purpose Actv Balanced Fund ETF | 25.47 | 25.43 | 25.47 | 25.7K | -0.01 | | 0.04 | |
| PACF | Purpose Actv Conservative Fund ETF | 24.42 | 24.40 | 24.42 | 1.6K | -0.05 | | 0.20 | |
| PAGF | Purpose Actv Growth Fund ETF | 27.51 | 27.44 | 27.48 | 12.8K | -0.10 | | 0.36 | |
| PAYF | Purpose Enhanced Premium Yield Fund ETF | 18.85 | 18.81 | 18.81 | 281 | -0.15 | | 0.79 | |
| 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 | 18.92 | 18.92 | 18.92 | 505 | -0.08 | | 0.42 | |
| PAYS | Global X Short-Term Government Bond | 19.08 | 19.05 | 19.06 | 12.1K | -0.01 | | 0.05 | |
| PBD | Purpose Total Return Bond Fund ETF | 16.60 | 16.53 | 16.60 | 10.9K | -0.03 | | 0.18 | |
| PBH | Premium Brands Holdings Corp | 90.31 | 88.41 | 90.15 | 115.4K | 1.30 | | 1.46 | |
| PBH.DB.H | Premium Brands Holdings 4.20 Pct Debs | 100.7 | 100.7 | 100.7 | 45.0K | 0.2 | | 0.20 | |
| PBH.DB.I | Premium Brands Hldngs Corp 5.40 Pct Debs | 102.0 | 101.0 | 101.0 | 157.0K | -1.1 | | 1.06 | |
| PBH.DB.J | Premium Brands Holdings Corporation | 105.4 | 105.0 | 105.0 | 94.0K | 0.0 | | 0.01 | |
| PBI | Purpose Best Ideas Fund ETF | 50.51 | 50.05 | 50.45 | 4.1K | -0.30 | | 0.59 | |
| PBI.B | Purpose Best Ideas Fund Non Hdg | 66.92 | 66.92 | 66.92 | 100 | -0.67 | | 0.99 | |
| PBL | Pollard Banknote Ltd | 19.27 | 19.10 | 19.22 | 2.8K | -0.09 | | 0.47 | |
| PBY.UN | Canso Credit Income Fund Units | 15.99 | 15.95 | 15.98 | 4.0K | 0.00 | | 0.00 | |
| PCON | Pimco Managed Conservative Bond Pool ETF | 18.30 | 18.30 | 18.30 | 155 | -0.05 | | 0.27 | |
| PCOR | Pimco Managed Core Bond Pool ETF | 18.67 | 18.54 | 18.54 | 12.6K | -0.08 | | 0.43 | |
| PD | Precision Drilling Corp | 82.05 | 79.81 | 81.95 | 24.3K | 0.93 | | 1.15 | |
| PDC | Invesco CDN Div Idx ETF | 40.14 | 40.12 | 40.12 | 555 | -0.12 | | 0.30 | |
| PDF | Purpose Core Dividend Fund ETF | 37.62 | 37.55 | 37.58 | 3.6K | -0.01 | | 0.03 | |
| PDIV | Purpose Enhanced Dividend Fund ETF | 9.510 | 9.400 | 9.440 | 38.7K | -0.010 | | 0.11 | |
| PDN | Paladin Energy Ltd | 7.370 | 7.000 | 7.300 | 66.1K | 0.240 | | 3.40 | |
| PDV | Prime Dividend Corp Cl A | 10.32 | 10.32 | 10.32 | 601 | -0.13 | | 1.24 | |
| PDV.PR.A | Prime Dividend Corp Pref | 10.81 | 10.81 | 10.81 | 2.0K | -0.27 | | 2.44 | |
| PET | Pet Valu Holdings Ltd | 29.00 | 28.31 | 28.91 | 278.7K | 0.03 | | 0.10 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 22.56 | 21.20 | 22.40 | 1.81M | 1.12 | | 5.26 | |
| PFAA | Picton Mahoney Fortified Alpha Alt ETF | 12.31 | 12.22 | 12.23 | 25.3K | 0.02 | | 0.16 | |
| PFAE | Picton Mahoney Fort Act Ext Alt Fund ETF | 24.67 | 24.52 | 24.59 | 2.7K | -0.12 | | 0.49 | |
| PFCB | Picton Mahoney Fortified Core Bond ETF | 10.77 | 10.77 | 10.77 | 2.1K | -0.06 | | 0.55 | |
| PFCO | Picton Credit Opportnts Alternt Fund ETF | 9.670 | 9.660 | 9.670 | 966 | 0.010 | | 0.10 | |
| PFH.F | Invesco HY Corp Bond Index ETF | 17.94 | 17.90 | 17.94 | 1.2K | 0.02 | | 0.11 | |
| PFIA | Picton Mahoney Fort Income Alt Fund ETF | 10.23 | 10.22 | 10.23 | 35.7K | 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 | 9.980 | 9.980 | 9.980 | 200 | -0.020 | | 0.20 | |
| PFL | Powershares 1 To 3 Yr Lad Float Rate ETF | 19.51 | 19.49 | 19.51 | 7.7K | 0.01 | | 0.05 | |
| PFLS | Picton Mahoney Frt Lng Shrt Alt Fund ETF | 20.27 | 20.20 | 20.21 | 6.9K | 0.01 | | 0.05 | |
| PFMN | Picton Mahoney Fort Mkt Neutral Fund ETF | 15.98 | 15.92 | 15.95 | 24.4K | 0.03 | | 0.19 | |
| PFMS | Picton Mahoney Multi Strat Alt Fund ETF | 14.77 | 14.77 | 14.77 | 1.8K | -0.22 | | 1.47 | |
| PGI.UN | Pimco Global Inc Opportunities Fund | 7.440 | 7.380 | 7.420 | 26.8K | 0.010 | | 0.13 | |
| PGIC | Premium Global Income Split Corp | 6.200 | 6.100 | 6.190 | 19.2K | 0.010 | | 0.16 | |
| PGIC.PR.A | Premium Global Income Split Corp. | 10.50 | 10.45 | 10.50 | 6.9K | 0.00 | | 0.00 | |
| 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 | 45.09 | 45.07 | 45.07 | 200 | -0.13 | | 0.29 | |
| PHR | Purpose Duration Hedged Real Estate ETF | 19.48 | 19.48 | 19.48 | 100 | 0.09 | | 0.46 | |
| PHX | Phx Energy Services Corp | 7.240 | 7.000 | 7.150 | 119.1K | 0.090 | | 1.27 | |
| PHYS | Sprott Physical Gold Trust CAD | 43.51 | 43.10 | 43.34 | 113.0K | 0.16 | | 0.37 | |
| PHYS.U | Sprott Physical Gold Trust USD | 31.08 | 30.74 | 31.00 | 11.8K | 0.36 | | 1.17 | |
| PIC.A | Premium Income A | 8.090 | 8.000 | 8.090 | 27.5K | 0.010 | | 0.12 | |
| PIC.PR.A | Premium Income Pr | 16.16 | 16.07 | 16.10 | 9.6K | 0.00 | | 0.00 | |
| PID | Purpose Intl Dividend Fund ETF | 28.93 | 28.72 | 28.80 | 2.1K | -0.44 | | 1.50 | |
| PIF | Polaris Infrastructure Inc | 12.15 | 12.00 | 12.08 | 14.7K | 0.08 | | 0.67 | |
| PIN | Purpose Monthly Income Fund ETF | 18.75 | 18.75 | 18.75 | 4.1K | -0.19 | | 1.00 | |
| PINC | Purpose Multi Asset Income Fund | 19.74 | 19.73 | 19.73 | 507 | -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 | 18.89 | 18.88 | 18.89 | 1.7K | 0.01 | | 0.05 | |
| PLTE | Harvest Palantir Enhd High Incm Shrs ETF | 26.10 | 25.08 | 25.25 | 74.9K | -0.81 | | 3.11 | |
| PLV | Invesco Low Vol Portfolio ETF | 26.99 | 26.99 | 26.99 | 100 | -0.01 | | 0.04 | |
| PLZ.UN | Plaza Retail REIT | 4.050 | 3.980 | 4.040 | 38.8K | 0.050 | | 1.25 | |
| PME | Sentry Select Primary Metals Corp | 4.010 | 3.880 | 4.000 | 4.6K | 0.030 | | 0.76 | |
| PMEI.UN | Pimco Monthly Enhanced Income Fund | 9.110 | 9.050 | 9.100 | 36.7K | -0.010 | | 0.11 | |
| PMET | Patriot Battery Metals Inc | 4.120 | 3.720 | 3.980 | 572.5K | 0.170 | | 4.46 | |
| PMIF | Pimco Monthly Income Fund | 18.44 | 18.41 | 18.42 | 205.9K | 0.00 | | 0.00 | |
| PMIF.U | Pimco Monthly Income Fund | 20.03 | 20.00 | 20.03 | 9.3K | 0.01 | | 0.05 | |
| PMM | Purpose Multi Strategy Mkt Neutral Fund | 26.63 | 26.58 | 26.63 | 1.0K | 0.01 | | 0.04 | |
| PMNT | Pimco Global Short Maturity Fund ETF | 18.92 | 18.91 | 18.92 | 3.8K | 0.01 | | 0.05 | |
| PMZ.UN | Primaris REIT | 15.18 | 15.03 | 15.11 | 154.6K | 0.08 | | 0.53 | |
| 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 | 0.7900 | 0.8500 | 351.5K | 0.0600 | | 7.59 | |
| PNP | Pinetree Capital Ltd | 11.91 | 11.39 | 11.91 | 4.7K | 0.23 | | 1.97 | |
| POU | Paramount Resources Ltd | 24.05 | 23.18 | 23.95 | 306.9K | 0.47 | | 2.00 | |
| POW | Power Corp of Canada Sv | 69.90 | 68.28 | 68.31 | 1.58M | -1.29 | | 1.85 | |
| POW.PR.A | Power Corp A Pr | 25.40 | 25.30 | 25.40 | 1.1K | 0.19 | | 0.75 | |
| POW.PR.B | Power Corp Pref Shares Series B | 24.32 | 24.30 | 24.32 | 800 | 0.00 | | 0.00 | |
| POW.PR.C | Power Corp of Canada 5.80% | 25.75 | 25.60 | 25.75 | 3.3K | 0.07 | | 0.27 | |
| POW.PR.D | Power Corp Non-Cum 1st Pfd Shs Ser D | 23.05 | 23.05 | 23.05 | 469 | 0.00 | | 0.00 | |
| 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 | 25.09 | 24.92 | 25.03 | 3.6K | 0.05 | | 0.20 | |
| POW.PR.H | Power Corp of Canada 5.75 Pct Pref Ser H | 25.60 | 25.54 | 25.59 | 26.6K | 0.08 | | 0.31 | |
| PPL | Pembina Pipeline Corp | 54.57 | 53.60 | 54.40 | 2.25M | 0.37 | | 0.68 | |
| PPL.PF.A | Pembina Pipeline Corp Pref Ser 21 | 25.60 | 25.40 | 25.40 | 6.0K | -0.19 | | 0.74 | |
| PPL.PF.E | Pembina Pipeline Corp Pref Series 25 | 25.78 | 25.73 | 25.73 | 2.1K | -0.22 | | 0.85 | |
| PPL.PR.A | Pembina Pipeline Corp Pref Class A | 24.70 | 24.50 | 24.54 | 6.2K | -0.16 | | 0.65 | |
| PPL.PR.C | Pembina Pipeline Corp Pref Ser 3 | 24.42 | 24.38 | 24.40 | 2.3K | -0.02 | | 0.08 | |
| PPL.PR.E | Pembina Pipeline Corp Pref Ser 5 | 25.60 | 25.44 | 25.44 | 3.1K | -0.07 | | 0.27 | |
| PPL.PR.G | Pembina Pipeline Corp Pref Ser 7 | 24.94 | 24.91 | 24.91 | 500 | -0.01 | | 0.04 | |
| PPL.PR.I | Pembina Pipeline Corp Pref Ser 9 | 24.98 | 24.98 | 24.98 | 300 | -0.01 | | 0.04 | |
| PPL.PR.O | Pembina Pipeline Corp Pref Series 15 | 25.03 | 25.03 | 25.03 | 700 | -0.04 | | 0.16 | |
| PPL.PR.Q | Pembina Pipeline Corp Pref Series 17 | 25.40 | 25.40 | 25.40 | 1.3K | 0.08 | | 0.32 | |
| PPLN | Global X Pipeline Energy Service Idx ETF | 11.85 | 11.75 | 11.85 | 2.2K | 0.07 | | 0.59 | |
| PPR | Prairie Provident Resources Inc | 0.0250 | 0.0200 | 0.0200 | 25.0K | 0.0000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 32.96 | 30.99 | 32.58 | 476.7K | 0.79 | | 2.49 | |
| 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 | 32.42 | 32.30 | 32.42 | 2.0K | 0.02 | | 0.06 | |
| PRB | Probe Gold Inc | 3.690 | 3.610 | 3.630 | 1.21M | -0.030 | | 0.82 | |
| PREF | Quadravest Preferred Split Share ETF | 10.60 | 10.57 | 10.60 | 19.4K | -0.05 | | 0.47 | |
| PRL | Propel Holdings Inc | 20.93 | 20.27 | 20.79 | 230.9K | 0.14 | | 0.68 | |
| PRM | Big Pharma Split Corp | 13.49 | 13.29 | 13.29 | 1.8K | -0.15 | | 1.12 | |
| PRM.PR.A | Big Pharma Split Corp Pref Shares | 10.080 | 9.950 | 9.950 | 7.4K | -0.240 | | 2.36 | |
| PRN | Profound Medical Corp | 9.050 | 8.530 | 8.580 | 15.4K | -0.480 | | 5.30 | |
| PRP | Purpose Conservative Income Fund | 19.87 | 19.87 | 19.87 | 100 | 0.00 | | 0.00 | |
| PRQ | Petrus Resources Ltd | 1.790 | 1.700 | 1.790 | 31.9K | 0.050 | | 2.87 | |
| PRU | Perseus Mining Ltd | 4.810 | 4.730 | 4.740 | 12.7K | 0.010 | | 0.21 | |
| PRV.DB | Pro Real Estate Investment TR 8 Pct Debs | 108.4 | 108.4 | 108.4 | 10.0K | 3.2 | | 3.04 | |
| PRV.UN | Pro Real Estate Investment Trust | 6.150 | 6.000 | 6.130 | 33.3K | 0.090 | | 1.49 | |
| PRYM | Prime Mining Corp | 3.700 | 3.550 | 3.590 | 6.68M | 0.080 | | 2.28 | |
| PSA | Purpose High Interest Savings ETF | 50.07 | 50.06 | 50.06 | 51.8K | 0.00 | | 0.00 | |
| PSB | Invesco 1 To 5 Yrladder Inv Grd Bd ETF | 18.20 | 18.19 | 18.20 | 1.5K | 0.00 | | 0.00 | |
| PSD | Pulse Seismic Inc | 2.890 | 2.780 | 2.870 | 22.8K | 0.100 | | 3.61 | |
| PSI | Pason Systems Inc | 12.07 | 11.92 | 12.02 | 208.4K | -0.09 | | 0.74 | |
| PSK | Prairiesky Royalty Ltd | 27.03 | 26.30 | 26.98 | 542.8K | 0.43 | | 1.62 | |
| PSLV | Sprott Physical Silver Trust CAD | 23.62 | 23.24 | 23.46 | 140.1K | 0.23 | | 0.99 | |
| PSLV.U | Sprott Physical Silver Trust USD | 16.86 | 16.63 | 16.80 | 2.9K | 0.26 | | 1.57 | |
| PSU.U | Purpose US Cash ETF | 100.2 | 100.2 | 100.2 | 8.5K | 0.0 | | 0.02 | |
| PTM | Platinum Group Metals Ltd | 2.840 | 2.710 | 2.770 | 143.1K | -0.050 | | 1.77 | |
| PVS.PR.H | Partners Value Split Corp Pref Ser 10 | 25.29 | 25.25 | 25.25 | 7.9K | -0.05 | | 0.20 | |
| PVS.PR.J | Partners Value Split Corp | 25.25 | 25.25 | 25.25 | 500 | 0.00 | | 0.00 | |
| PVS.PR.K | Partners Value Split Corp Pref Ser 13 | 25.85 | 25.85 | 25.85 | 300 | -0.04 | | 0.15 | |
| PVS.PR.L | Partners Value Split Corp | 26.31 | 26.24 | 26.24 | 1.7K | 0.23 | | 0.88 | |
| PVS.PR.M | Partners Value Split Corp Pref Ser 15 | 25.82 | 25.68 | 25.75 | 8.1K | -0.07 | | 0.27 | |
| PVS.PR.U | Partners Value Split Corp Pref Sr 16 US | 25.09 | 25.05 | 25.05 | 200 | 0.04 | | 0.16 | |
| PVS.PR.V | | 24.70 | 24.64 | 24.65 | 19.1K | 0.00 | | NaN | |
| PWF.PF.A | Power Financial Corporation | 21.05 | 20.62 | 20.62 | 320 | -0.37 | | 1.76 | |
| PWF.PR.A | Power Fin Ser A Pr | 13.94 | 13.85 | 13.85 | 2.5K | 0.01 | | 0.07 | |
| PWF.PR.E | Power Fin Ser D Pr | 24.42 | 24.36 | 24.42 | 2.2K | 0.04 | | 0.16 | |
| PWF.PR.F | Power Financial Corp Pref Ser E | 23.77 | 23.77 | 23.77 | 100 | -0.01 | | 0.04 | |
| PWF.PR.G | Power Financial Corp 5.90% Pr Series F | 25.75 | 25.40 | 25.75 | 9.9K | 0.35 | | 1.38 | |
| PWF.PR.H | Power Financial Corp 5.75% Pr Series H | 25.60 | 25.43 | 25.60 | 8.2K | 0.30 | | 1.19 | |
| PWF.PR.K | Power Fin Corp 4.95% Ser K | 22.53 | 22.52 | 22.52 | 700 | -0.16 | | 0.71 | |
| PWF.PR.L | Power Financial Corp Series L Pfd | 23.18 | 23.14 | 23.14 | 1.1K | 0.05 | | 0.22 | |
| PWF.PR.O | Power Financial Corp 5.80 Pref Ser O | 25.50 | 25.25 | 25.50 | 8.5K | 0.24 | | 0.95 | |
| PWF.PR.P | Pwr Fnl Corp 4.40 Non Cumul Pref Ser P | 18.56 | 18.48 | 18.49 | 1.4K | -0.01 | | 0.05 | |
| PWF.PR.Q | Power Fin Corp 4.40 Pct Pref Ser Q | 18.48 | 18.41 | 18.41 | 3.0K | -0.09 | | 0.49 | |
| PWF.PR.R | Power Financial Corp 5.5 Pct Pref Ser R | 24.32 | 24.25 | 24.32 | 700 | -0.04 | | 0.16 | |
| PWF.PR.S | Power Financial Corp Pref Ser S | 22.03 | 22.03 | 22.03 | 800 | 0.01 | | 0.05 | |
| PWF.PR.T | Power Financial Corp 4.20 Pct Pref Ser T | 24.75 | 24.71 | 24.75 | 2.1K | 0.00 | | 0.00 | |
| PWF.PR.Z | Power Financial Corp 5.15 Pct Pref Ser V | 23.27 | 23.26 | 23.27 | 1.1K | -0.35 | | 1.48 | |
| PWI | Sustainable Power Infra Split Corp Cl A | 10.80 | 10.30 | 10.35 | 11.1K | -0.11 | | 1.05 | |
| PWI.PR.A | Sustainable Power Infra Split Corp Pr A | 10.27 | 10.27 | 10.27 | 100 | -0.02 | | 0.19 | |
| PXC | Invesco FTSE RAFI CAD Idx ETF | 51.62 | 51.28 | 51.62 | 203 | 0.12 | | 0.23 | |
| PXS | Pwrshr FTSE RAFI US Fdamntl ETF II | 56.07 | 56.07 | 56.07 | 151 | 0.74 | | 1.34 | |
| PXT | Parex Resources Inc | 18.89 | 18.38 | 18.85 | 544.4K | 0.29 | | 1.56 | |
| PXU.F | Invesco FTSE RAFI US Idx ETF | 70.21 | 70.21 | 70.21 | 187 | -0.38 | | 0.54 | |
| PYF | Purpose Premium Yield Fund ETF | 16.97 | 16.94 | 16.96 | 16.0K | -0.04 | | 0.24 | |
| PYF.B | Purpose Premium Yield Fund Non Hdg ETF | 20.25 | 20.21 | 20.21 | 200 | -0.25 | | 1.22 | |
| PYF.U | Purpose Premium Yield Fund NH USD ETF | 18.92 | 18.88 | 18.88 | 500 | -0.15 | | 0.79 | |
| PYR | Pyrogenesis Canada Inc | 0.2100 | 0.2000 | 0.2000 | 69.7K | -0.0100 | | 4.76 | |
| PZA | Pizza Pizza Royalty Corp | 14.52 | 14.40 | 14.47 | 26.9K | -0.07 | | 0.48 | |
| PZW | Pwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF | 40.28 | 40.28 | 40.28 | 129 | -0.24 | | 0.59 | |
| PZW.F | Invesco FTSE RAFI Glb Small Mid Hedge | 27.95 | 27.95 | 27.95 | 200 | -0.76 | | 2.65 | |
| PZW.U | Invesco FTSE RAFI Glb Small Mid USD | 28.53 | 28.53 | 28.53 | 3.0K | -0.70 | | 2.39 | |