Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
PAASPan American Silver Corp33.7733.0233.35696,0700.320.97 
PATPatriot One Technologies Inc1.3401.2901.320201,8890.0302.33 
PAT.WTPatriot One Technology Inc WT0.34000.34000.34001,0000.00000.00 
PAT.WT.APatriot One Technologies Inc WT A0.31000.31000.31004,200-0.01003.13 
PAT.WT.BPatriot One Technologies Inc WT B0.23000.22000.220016,000-0.030012.00 
PAT.WT.CPatriot One Technologies Inc WT C0.08000.08000.08006,3000.00000.00 
PATHCounterpath Corp3.4503.2203.2202,319-0.1504.45 
PAYPosera Ltd0.12000.12000.1200113,4500.00000.00 
PAYFPurpose Enhanced Premium Yield Fund ETF20.3420.3120.311,2780.010.05 
PBDPurpose Total Return Bond Fund ETF18.5218.5218.521,0000.050.27 
PBHPremium Brands Holdings Corp102.2100.9101.786,2820.50.53 
PBH.DB.EPremium Brands Hld Corp 4.65 Pct Debs119.2119.2119.215,0000.10.11 
PBH.DB.FPremium Brands Hld Corp 4.60 Pct Debs110.4110.2110.435,000-0.70.65 
PBH.DB.GPremium Brands Holdings 4.65 Pct Debs103.3102.8102.829,000-0.10.05 
PBIPurpose Best Ideas Fund ETF35.1135.1135.111,5500.912.66 
PBI.BPurpose Best Ideas Fund Non Hdg39.2839.2839.283900.180.46 
PBLPollard Banknote Limited18.9918.6018.6010,217-0.180.96 
PBY.UNCanso Credit Income Fund Units11.6811.1711.209,950-0.010.09 
PCD.UNPathfinder Income Fund8.2208.2108.21014,600-0.0100.12 
PCORPimco Managed Core Bond Pool ETF20.0420.0420.044,3540.000.00 
PCYProphecy Development Corp0.30000.27000.2800273,640-0.01003.45 
PDPrecision Drilling Corp1.9101.8001.8201,605,021-0.1407.14 
PDCPowershares CDN Div ETF30.4030.3030.306,431-0.140.46 
PDFPurpose Core Dividend Fund ETF28.2328.2328.23822-0.050.18 
PDIVPurpose Enhanced Dividend Fund ETF10.7610.7610.761,001-0.020.19 
PDVPrime Dividend Corp Cl A7.5207.5207.5206000.0000.00 
PDV.PR.APrime Dividend Corp Pref10.6810.6310.68200-0.010.09 
PEGIPattern Energy Group Inc37.1236.0037.0349,1760.180.49 
PEYPeyto Exploration and Dvlpmnt Corp2.7802.6802.7301,010,700-0.1003.53 
PFAEPicton Mahoney Fort Act Ext Alt Fund ETF10.9510.9210.926000.060.55 
PFBPfb Corp13.0912.9512.958,543-0.100.77 
PFH.FPowershares HY Corp Bond Index ETF20.1420.1420.141,089-0.010.05 
PFIAPicton Mahoney Fort Income Alt Fund ETF10.4310.3810.438,7410.030.29 
PFLPowershares 1 To 3 Yr Lad Float Rate ETF19.8419.8319.833250.000.00 
PFMNPicton Mahoney Fort Mkt Neutral Fund ETF10.3010.3010.30100-0.050.48 
PFMSPicton Mahoney Multi Strat Alt Fund ETF10.3710.3710.374000.020.19 
PFT.UNCanadian Pref Share Trust7.9407.9407.940600-0.0500.63 
PGPremier Gold Mines Ltd1.5801.5301.570714,5600.0301.95 
PGI.UNPimco Global Inc Opportunities Fund11.4111.1611.3138,8660.110.98 
PHEPurpose Tactical Hedged Equity Fund ETF26.4226.4226.421000.020.08 
PHE.BPurpose Tactical Hedged Equity Fund ETF27.5327.5327.533000.632.34 
PHOPhoton Control Inc1.2601.2201.230106,372-0.0201.60 
PHRPurpose Duration Hedged Real Estate ETF23.4523.4523.452000.251.08 
PHWPurpose Intl Tactical Hedged Equity ETF18.8018.8018.80400-0.311.62 
PHXPhx Energy Services Corp2.3802.3202.35050,2000.0000.00 
PHYSSprott Physical Gold Trust CAD17.5917.3717.5924,7050.301.74 
PHYS.USprott Physical Gold Trust USD13.2913.1313.291,7350.302.31 
PIC.APremium Income A6.4006.3606.37021,749-0.0100.16 
PIC.PR.APremium Income Pr14.8014.7714.797,1000.010.07 
PIDPurpose Intl Dividend Fund ETF21.9821.9021.901,600-0.170.77 
PIFPolaris Infrastructure Inc16.9416.1416.67140,267-0.281.65 
PIF.DBPolaris Infrastructure 7.0 Pct Debs115.3115.3115.334,0005.34.77 
PINPurpose Monthly Income Fund ETF18.6818.6618.662000.040.21 
PINCPurpose Multi Asset Income Fund20.4920.3420.496,8040.040.20 
PINVPurpose Global Innovators Fund21.8621.6021.659,0000.200.93 
PKIParkland Fuel Corp46.9446.0146.63267,896-0.370.79 
PLPinnacle Renewable Holdings Inc10.5510.3310.5549,6960.100.96 
PLCPark Lawn Corp28.0327.7027.81180,631-0.020.07 
PLDIPimco Low Duration Monthly Inc ETF20.4820.4820.485,8000.010.05 
PLVPowershares Low Vol Portfolio ETF24.2824.1924.192,750-0.010.04 
PLZ.DB.EPlaza Retail REIT 5.10 Pct Debs103.0103.0103.039,0000.00.01 
PLZ.UNPlaza Retail REIT4.7404.6904.71057,2100.0000.00 
PMB.UNPicton Mahoney Tactical Income Fund7.8307.8307.830400-0.0200.25 
PMESentry Select Primary Metals Corp2.2202.1802.18095,0080.0401.87 
PMIFPimco Monthly Income Fund20.1920.1620.1866,3780.000.00 
PMIF.UPimco Monthly Income Fund21.1521.1421.155,8850.010.05 
PMMPurpose Multi Strategy Mkt Neutral Fund22.4622.4522.461,1340.140.63 
PMNPromis Neurosciences Inc0.22000.21000.220072,9500.01004.76 
PMNTPimco Global Short Maturity Fund ETF20.0720.0620.064,7770.000.00 
PMTPerpetual Energy Inc0.10000.09000.0900159,1180.00000.00 
PMTSCPI Card Group Inc1.1301.1301.130100-0.0201.74 
PNC.APostmedia Network Canada Corp Cl A3.0003.0003.000529-0.1805.66 
PNC.BPostmedia Network Canada Corp Cl B3.0003.0003.0001,7000.0000.00 
PNEPine Cliff Energy Ltd0.13000.13000.13001,0000.00000.00 
PNPPinetree Capital Ltd1.3201.3201.320100-0.0302.22 
POMPolymet Mining Corp0.40000.40000.400065,0000.00000.00 
PONYPainted Pony Energy Ltd0.51000.50000.510098,2000.00000.00 
POUParamount Resources Ltd5.3205.1805.200173,784-0.1703.17 
POWPower Corporation of Canada Sv34.2033.9134.012,829,491-0.280.82 
POW.PR.APower Corp A Pr25.7025.5725.571,835-0.030.12 
POW.PR.BPower Corp Pref Shares Series B25.1925.0125.1910,0890.060.24 
POW.PR.CPower Corp of Canada 5.80%25.9525.9325.953000.060.23 
POW.PR.DPower Corp Non-Cum 1st Pfd Shs Ser D23.9023.8623.864,7000.010.04 
POW.PR.EPower Corp Part Pr34.4034.4034.401001.153.46 
POW.PR.FPower Corp 1st Pr47.8646.9947.865001.362.92 
POW.PR.GPower Corp of Canada 5.60 Pct Pref Ser G25.6525.4625.5312,209-0.070.27 
PPLPembina Pipeline Corp53.4452.7753.103,432,098-0.120.23 
PPL.PF.APembina Pipeline Corp Pref Ser 2123.7823.7023.762,529-0.040.17 
PPL.PF.CPembina Pipeline Corp Pref Series 2324.2824.0324.193,5000.020.08 
PPL.PF.EPembina Pipeline Corp Pref Series 2523.9923.8523.978,805-0.010.04 
PPL.PR.APembina Pipeline Corp Pref Class A17.1317.0817.0912,6900.000.00 
PPL.PR.CPembina Pipeline Corp Pref Ser 316.8116.7816.817,6000.010.06 
PPL.PR.EPembina Pipeline Corp Pref Ser 518.0817.9518.085,200-0.040.22 
PPL.PR.GPembina Pipeline Corp Pref Ser 718.1018.0118.012,000-0.020.11 
PPL.PR.IPembina Pipeline Corp Pref Ser 920.6920.6020.615,4000.000.00 
PPL.PR.KPembina Pipeline Corp Pref Ser 1125.8025.7025.70549-0.010.04 
PPL.PR.MPembina Pipeline Corp Pref Ser 1325.8025.7525.762,700-0.010.04 
PPL.PR.OPembina Pipeline Corp Pref Series 1517.5417.3717.373,115-0.030.17 
PPL.PR.QPembina Pipeline Corp Pref Series 1719.0018.9718.972,100-0.030.16 
PPL.PR.SPembina Pipeline Corp Pref Series 1923.3223.3023.3140,0000.050.21 
PPRPrairie Provident Resources Inc0.04000.03000.040060,5030.00000.00 
PPSPowershares CDN Pref Share ETF14.2214.2014.215,310-0.010.07 
PRLysander Slater Pref Share Activ ETF8.8408.8208.8202,900-0.0100.11 
PRAPurpose Diversified Real Asset Fund ETF19.1919.1519.191,0970.080.42 
PREFEvolve Dvdnd Stblt Prf Sh Indx E25.4625.4625.461,000-0.020.08 
PRMBig Pharma Split Corp13.5113.5113.512030.130.97 
PRM.PR.ABig Pharma Split Corp Pref Shares10.9010.9010.906000.100.93 
PRNProfound Medical Corp22.2721.3922.0241,525-0.180.81 
PRPPurpose Conservative Income Fund ETF20.9420.9420.943000.050.24 
PRQPetrus Resources Ltd0.20000.20000.20001,0230.00000.00 
PRUPerseus Mining Limited1.1501.1001.12091,3030.0000.00 
PRV.UNPro Real Estate Investment Trust7.8207.7207.81090,6100.0500.64 
PSAPurpose High Interest Savings ETF50.0850.0750.0818,0000.010.02 
PSBPwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF18.2418.2118.2115,8360.000.00 
PSDPulse Seismic Inc1.6101.6001.6104,510-0.0402.42 
PSIPason Systems Inc13.7312.7512.77329,954-1.027.40 
PSKPrairiesky Royalty Ltd14.6714.3614.38377,560-0.322.18 
PSLVSprott Physical Silver Trust CAD9.0708.9608.96019,4580.0600.67 
PSLV.USprott Physical Silver Trust USD6.7806.7806.7801000.1001.50 
PSU.UPurpose US Cash ETF100.1100.1100.15220.00.01 
PSYPwrshr Glb Sharehldr Yield ETF26.9226.9126.928900.100.37 
PSY.UInvesco Glb Sharehldr Yield USD20.2820.2820.28100-0.140.69 
PTBPowershares Tactical Bond ETF19.6619.6319.631,2140.050.26 
PTGPivot Technology Solutions Inc1.9101.8601.89040,2050.0201.07 
PTMPlatinum Group Metals Ltd3.6903.3203.600170,8460.35010.77 
PTSPoints International Ltd24.6724.3524.653,9380.200.82 
PUDPurpose US Dividend Fund ETF23.4723.4723.473,5000.010.04 
PUD.BPurpose US Dividend Fund ETF NC Hedged28.2728.2728.271030.000.00 
PVGPretium Resources Inc10.419.8210.34849,4790.606.16 
PVS.PR.DPartners Value Split Corp Pref Ser 625.4025.3025.3131,719-0.030.12 
PVS.PR.EPartners Value Split Corp Pref Ser 725.8625.8225.854,500-0.040.15 
PVS.PR.FPartners Value Split Corp Pref Ser 825.5525.4525.475,899-0.080.31 
PVS.PR.GPartners Value Split Corp25.5025.4025.4515,600-0.050.20 
PWFPower Financial Corp36.5435.5536.317,304,4750.310.86 
PWF.PR.APower Fin Ser A Pr12.4212.3912.3917,600-0.010.08 
PWF.PR.EPower Fin Ser D Pr25.2425.2025.242,3000.050.20 
PWF.PR.FPower Financial Corp Pref Ser E24.7224.5924.6114,8020.050.20 
PWF.PR.GPower Financial Corp 5.90% Pr Series F25.2925.2625.261,930-0.030.12 
PWF.PR.HPower Financial Corp 5.75% Pr Series H25.6125.6125.612000.000.00 
PWF.PR.IPower Financial Corp 6% Series I25.2725.2025.256580.050.20 
PWF.PR.KPower Fin Corp 4.95% Ser K23.5523.5023.502,500-0.020.09 
PWF.PR.LPower Financial Corp Series L Pfd24.1423.9824.1010,4000.050.21 
PWF.PR.OPower Financial Corp 5.80 Pref Ser O25.6525.6125.614,815-0.020.08 
PWF.PR.PPwr Fnl Corp 4.40 Non Cumul Pref Ser P13.5513.4213.557,6000.070.52 
PWF.PR.QPower Fin Corp 4.40 Pct Pref Ser Q13.5613.4913.491,500-0.100.74 
PWF.PR.RPower Financial Corp 5.5 Pct Pref Ser R25.5025.3525.405,899-0.060.24 
PWF.PR.SPower Financial Corp Pref Ser S22.9622.9522.95693-0.010.04 
PWF.PR.TPower Financial Corp 4.20 Pct Pref Ser T18.2118.1518.156,2000.050.28 
PWF.PR.ZPower Financial Corp 5.15 Pct Pref Ser V24.4724.3324.383,3000.040.16 
PXCPowershr FTSE RAFI CAD ETF28.7228.6028.60300-0.070.24 
PXGPwrshr FTSE RAFI Global Plus Fdamntl ETF24.3824.2624.261,474-0.331.34 
PXSPwrshr FTSE RAFI US Fdamntl ETF II29.6129.6129.61300-0.260.87 
PXTParex Resources Inc21.2120.8220.91219,551-0.472.20 
PXU.FInvesco FTSE RAFI U.S. Index ETF42.9142.9142.91579-0.350.81 
PYFPurpose Premium Yield Fund ETF18.8018.7918.791,818-0.030.16 
PYF.BPurpose Premium Yield Fund Non Hdg ETF20.2420.2420.24300-0.120.59 
PYF.UPurpose Premium Yield Fund NH USD ETF20.5220.5220.521,1000.000.00 
PZAPizza Pizza Royalty Corp9.7409.6609.70042,9680.0100.10 
PZCPwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF21.6621.6621.661000.241.12 
PZWPwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF26.4026.4026.40253-0.140.53 
PZW.FPowershares FTSE RAFI Glb Sml Mid Fndmtl19.1019.1019.101,5180.030.16 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.234.208.66
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83