Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
PAASPan American Silver Corp33.2532.0532.21544,9990.321.00 
PATPatriot One Technologies Inc0.44000.40000.4300461,725-0.01002.27 
PAYPayfare Inc9.7209.3709.54046,609-0.0500.52 
PAYFPurpose Enhanced Premium Yield Fund ETF19.6519.6519.651000.020.10 
PBDPurpose Total Return Bond Fund ETF18.1918.1718.192,5000.020.11 
PBHPremium Brands Holdings Corp134.9133.8134.835,4200.20.16 
PBH.DB.FPremium Brands Hld Corp 4.60 Pct Debs124.0124.0124.010,000-0.30.25 
PBH.DB.GPremium Brands Holdings 4.65 Pct Debs105.1103.8105.1139,0000.60.57 
PBH.DB.HPremium Brands Holdings 4.20 Pct Debs112.3112.3112.3125,000-0.20.19 
PBIPurpose Best Ideas Fund ETF46.0846.0846.08100-0.280.60 
PBI.BPurpose Best Ideas Fund Non Hdg50.3850.3850.382000.090.18 
PBLPollard Banknote Ltd51.1649.6850.5417,6961.332.70 
PBY.UNCanso Credit Income Fund Units14.8014.6514.6515,133-0.040.27 
PCONPimco Managed Conservative Bond Pool ETF19.8319.8219.837,588-0.050.25 
PCORPimco Managed Core Bond Pool ETF19.9919.9519.951,263-0.030.15 
PDPrecision Drilling Corp56.4354.4155.50179,333-0.721.28 
PDCInvesco CDN Div Idx ETF32.0231.8831.995,7650.110.35 
PDFPurpose Core Dividend Fund ETF31.3731.3431.341,3000.120.38 
PDIVPurpose Enhanced Dividend Fund ETF10.9710.9110.974500.030.27 
PDVPrime Dividend Corp Cl A8.5108.5008.5101,5270.2102.53 
PDV.PR.APrime Dividend Corp Pref10.2510.2510.254000.121.18 
PEAPieridae Energy Ltd0.44000.41000.4200134,325-0.02004.55 
PETPet Valu Holdings Ltd30.5329.3029.7129,7670.341.16 
PEYPeyto Exploration and Dvlpmnt Corp8.9508.7408.820561,2680.1201.38 
PFAEPicton Mahoney Fort Act Ext Alt Fund ETF15.7815.7815.783,9000.060.38 
PFBPfb Corp20.1019.5020.003,555-0.100.50 
PFH.FInvesco HY Corp Bond Index ETF19.7519.7519.75166-0.030.15 
PFIAPicton Mahoney Fort Income Alt Fund ETF10.4910.4710.477,3540.010.10 
PFLPowershares 1 To 3 Yr Lad Float Rate ETF19.7319.7319.733550.000.00 
PFLSPicton Mahoney Frt Lng Shrt Alt Fund ETF14.7814.7814.783000.020.14 
PFMNPicton Mahoney Fort Mkt Neutral Fund ETF12.7312.6612.665,400-0.030.24 
PFMSPicton Mahoney Multi Strat Alt Fund ETF12.0712.0712.076,683-0.090.74 
PFSSPicton Mahoney Fort Special Sit Alt Fund9.8709.8709.8701,1170.0200.20 
PGI.UNPimco Global Inc Opportunities Fund9.8709.8309.84027,4950.0100.10 
PHEPurpose Tactical Hedged Equity Fund ETF31.2931.2931.291000.391.26 
PHRPurpose Duration Hedged Real Estate ETF24.3724.3724.375220.341.41 
PHXPhx Energy Services Corp5.3205.0305.120145,003-0.0901.73 
PHYSSprott Physical Gold Trust CAD17.5517.3817.4810,1590.120.69 
PHYS.USprott Physical Gold Trust USD14.0114.0014.001,050-0.020.14 
PIC.APremium Income A6.7606.7406.75011,050-0.0300.44 
PIC.PR.APremium Income Pr15.4215.3115.3211,698-0.130.84 
PIDPurpose Intl Dividend Fund ETF20.7020.6120.703,5000.080.39 
PIFPolaris Infrastructure Inc18.6518.3318.5446,9320.211.15 
PIF.DBPolaris Infrastructure 7.0 Pct Debs123.5123.5123.53,000-1.00.84 
PINPurpose Monthly Income Fund ETF18.5418.5418.546080.170.93 
PINCPurpose Multi Asset Income Fund21.9221.8021.904,7380.020.09 
PINVPurpose Global Innovators Fund31.1831.1831.18100-1.023.17 
PIPEPipestone Energy Corp2.8802.8102.850451,1790.0301.06 
PKIParkland Fuel Corp37.2736.8536.89215,429-0.030.08 
PLCPark Lawn Corp36.9636.2336.9050,7520.501.37 
PLC.DBPark Lawn Corp 5.75 Pct Debs105.6105.5105.543,0000.00.00 
PLDIPimco Low Duration Monthly Inc ETF20.1120.1120.11100-0.050.25 
PLVInvesco Low Vol Portfolio ETF23.4423.4023.441,7600.060.26 
PLZ.DB.EPlaza Retail REIT 5.10 Pct Debs101.7101.7101.726,000-0.10.05 
PLZ.UNPlaza Retail REIT4.6104.5004.59067,939-0.0100.22 
PMB.UNPicton Mahoney Tactical Income Fund7.9007.9007.900500-0.0600.75 
PMESentry Select Primary Metals Corp2.8702.8002.8509,3580.0802.89 
PMIFPimco Monthly Income Fund19.9819.9319.9732,211-0.020.10 
PMIF.UPimco Monthly Income Fund20.9820.9820.98500-0.030.14 
PMMPurpose Multi Strategy Mkt Neutral Fund19.8919.8519.896000.080.40 
PMNPromis Neurosciences Inc0.18500.18000.180082,510-0.01005.26 
PMNTPimco Global Short Maturity Fund ETF19.7019.6719.677,100-0.030.15 
PMTPerpetual Energy Inc0.62000.59000.620013,4730.01001.64 
PNC.APostmedia Network Canada Corp Cl A1.9701.9701.970100-0.1105.29 
PNC.BPostmedia Network Canada Corp Cl B2.0302.0302.0301000.0804.10 
PNEPine Cliff Energy Ltd0.78000.77000.7800182,8150.02002.63 
PNPPinetree Capital Ltd4.9504.9504.9501,2890.0000.00 
POMPolymet Mining Corp4.0003.8204.0001,9000.0902.30 
POUParamount Resources Ltd20.3419.4320.28236,3930.995.13 
POWPower Corp of Canada Sv42.8042.2942.341,902,775-0.040.09 
POW.PR.APower Corp A Pr25.8625.7425.752,700-0.120.46 
POW.PR.BPower Corp Pref Shares Series B25.7725.5825.705320.120.47 
POW.PR.CPower Corp of Canada 5.80%25.6625.6025.662,7000.010.04 
POW.PR.DPower Corp Non-Cum 1st Pfd Shs Ser D25.9325.8825.931,230-0.050.19 
POW.PR.FPower Corp 1st Pr52.0052.0052.001000.000.00 
POW.PR.GPower Corp of Canada 5.60 Pct Pref Ser G25.8025.7625.761,489-0.040.16 
PPLPembina Pipeline Corp41.8841.4041.641,896,835-0.240.57 
PPL.PF.APembina Pipeline Corp Pref Ser 2125.9825.7825.783,470-0.020.08 
PPL.PF.CPembina Pipeline Corp Pref Series 2326.1825.7425.795,005-0.130.50 
PPL.PF.EPembina Pipeline Corp Pref Series 2525.9925.8425.842,392-0.240.92 
PPL.PR.APembina Pipeline Corp Pref Class A22.0121.9422.014,7520.060.27 
PPL.PR.CPembina Pipeline Corp Pref Ser 322.2822.2522.266,4450.010.04 
PPL.PR.EPembina Pipeline Corp Pref Ser 524.1523.9523.984,108-0.160.66 
PPL.PR.GPembina Pipeline Corp Pref Ser 723.4523.3923.391,500-0.100.43 
PPL.PR.IPembina Pipeline Corp Pref Ser 925.5025.2825.281,084-0.220.86 
PPL.PR.OPembina Pipeline Corp Pref Series 1523.1723.0023.173,5440.170.74 
PPL.PR.QPembina Pipeline Corp Pref Series 1724.1923.9924.012,930-0.180.74 
PPL.PR.SPembina Pipeline Corp Pref Series 1925.6725.6325.63528-0.040.16 
PPRPrairie Provident Resources Inc0.16500.15000.160096,3820.00503.23 
PPSInvesco CDN Pref Share Idx ETF16.3516.3516.352,9030.020.12 
PPTAPerpetua Resources Corp6.1405.8805.95075,591-0.0200.34 
PRLysander Slater Pref Share Activ ETF10.4110.4010.4016,919-0.040.38 
PRAPurpose Diversified Real Asset Fund ETF23.2323.2323.231310.090.39 
PREFEvolve Dvdnd Stblt Prf Sh Indx E25.4125.4125.411,1940.010.04 
PRLPropel Holdings Inc10.6110.0210.6155,9530.363.51 
PRMBig Pharma Split Corp13.5013.4313.505,4000.080.60 
PRM.PR.ABig Pharma Split Corp Pref Shares10.5010.4310.502,2000.090.86 
PRMWPrimo Water Corp19.7419.5519.7354,4500.160.82 
PRNProfound Medical Corp18.3017.5017.7535,032-0.321.77 
PRPPurpose Conservative Income Fund ETF20.9020.3720.903000.070.34 
PRQPetrus Resources Ltd0.83000.78000.800030,300-0.01001.23 
PRUPerseus Mining Ltd1.5801.4901.49065,538-0.0603.87 
PRV.UNPro Real Estate Investment Trust6.8006.7406.77099,435-0.0300.44 
PSAPurpose High Interest Savings ETF50.0250.0250.0214,2990.000.00 
PSBInvesco 1 To 5 Yrladder Inv Grd Bd ETF18.0518.0418.041,451-0.020.11 
PSDPulse Seismic Inc1.7801.7401.78029,4030.0402.30 
PSIPason Systems Inc9.4409.2509.290109,392-0.1201.28 
PSKPrairiesky Royalty Ltd15.8315.4615.82503,3790.342.20 
PSLVSprott Physical Silver Trust CAD10.7010.4610.53135,6830.060.57 
PSLV.USprott Physical Silver Trust USD8.6608.4808.5503,2000.1001.18 
PSU.UPurpose US Cash ETF100.0100.0100.01,2170.00.00 
PSYPwrshr Glb Sharehldr Yield ETF31.3131.3131.313000.511.66 
PSY.UInvesco Glb Sharehldr Yield USD25.1325.1225.133,3000.974.01 
PTI.UNPimco Tactical Income Fund10.9110.8310.9020,5600.010.09 
PTMPlatinum Group Metals Ltd3.0702.9202.920115,747-0.0100.34 
PTO.UNPimco Tactical Income Opportunites Fund10.6010.4110.5242,800-0.080.75 
PTSPoints International Ltd21.5921.5021.501,3500.010.05 
PUDPurpose US Dividend Fund ETF25.4325.4325.43575-0.080.31 
PUD.BPurpose US Dividend Fund ETF NC Hedged29.4329.4229.431,000-0.732.42 
PVGPretium Resources Inc14.2613.9113.99395,5860.251.82 
PVS.PR.FPartners Value Split Corp Pref Ser 825.9025.8725.872,000-0.030.12 
PVS.PR.GPartners Value Split Corp25.9325.9225.921,000-0.080.31 
PVS.PR.HPartners Value Split Corp Pref Ser 1025.7625.7525.751,475-0.050.19 
PVS.PR.IPartners Value Split Corp Pref Series 1126.1026.0526.052,8000.050.19 
PVS.PR.JPartners Value Split Corp25.4925.4125.451,305-0.050.20 
PWF.PF.APower Financial Corporation24.6324.5724.5735,113-0.020.08 
PWF.PR.APower Fin Ser A Pr15.7015.7015.708000.020.13 
PWF.PR.EPower Fin Ser D Pr25.7925.6825.792,6850.110.43 
PWF.PR.FPower Financial Corp Pref Ser E25.6225.4525.60662-0.080.31 
PWF.PR.GPower Financial Corp 5.90% Pr Series F25.5825.5325.556,0290.010.04 
PWF.PR.HPower Financial Corp 5.75% Pr Series H25.6325.5725.592,5000.030.12 
PWF.PR.IPower Financial Corp 6% Series I25.0625.0425.0517,0000.000.00 
PWF.PR.KPower Fin Corp 4.95% Ser K25.5125.3125.313,988-0.210.82 
PWF.PR.LPower Financial Corp Series L Pfd25.6825.6825.68548-0.020.08 
PWF.PR.OPower Financial Corp 5.80 Pref Ser O25.6325.5525.561,8000.020.08 
PWF.PR.PPwr Fnl Corp 4.40 Non Cumul Pref Ser P18.0017.6317.685,530-0.231.28 
PWF.PR.QPower Fin Corp 4.40 Pct Pref Ser Q17.2517.2517.251010.331.95 
PWF.PR.RPower Financial Corp 5.5 Pct Pref Ser R25.7525.7425.751,0000.030.12 
PWF.PR.SPower Financial Corp Pref Ser S25.4425.1625.162,073-0.301.18 
PWF.PR.TPower Financial Corp 4.20 Pct Pref Ser T24.6924.5524.551,888-0.050.20 
PWF.PR.ZPower Financial Corp 5.15 Pct Pref Ser V26.1326.0326.037720.020.08 
PWISustainable Power Infra Split Corp Cl A10.0009.9509.9508,600-0.0500.50 
PWI.PR.ASustainable Power Infra Split Corp Pr A10.4510.4510.455780.030.29 
PXCInvesco FTSE RAFI CAD Idx ETF33.6133.6133.613780.190.57 
PXGInvesco FTSE RAFI Global Plus ETF28.1928.1928.197280.150.53 
PXSPwrshr FTSE RAFI US Fdamntl ETF II35.7835.7635.784000.972.79 
PXTParex Resources Inc25.3124.8625.28577,8330.351.40 
PXU.FInvesco FTSE RAFI US Idx ETF54.0954.0954.091,5600.210.39 
PYFPurpose Premium Yield Fund ETF17.4317.4317.437000.000.00 
PYF.BPurpose Premium Yield Fund Non Hdg ETF18.9618.9618.96100-0.562.87 
PYRPyrogenesis Canada Inc4.7404.5604.580293,220-0.1703.58 
PZAPizza Pizza Royalty Corp11.7511.6111.6533,938-0.040.34 
PZCPwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF29.3329.3329.331000.150.51 
PZWPwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF32.7032.7032.701510.060.18 
PZW.FInvesco FTSE RAFI Glb Small Mid Hedge24.4324.4324.431000.512.13 
PZW.UInvesco FTSE RAFI Glb Small Mid USD26.2526.2526.251400.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42