Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
PAASPan American Silver Corp26.5126.0126.12345,648-0.200.76 
PAR.UNPartners REIT Units0.77000.77000.77002,420-0.01001.28 
PATPatriot One Technologies Inc1.5601.4601.550435,0070.0906.16 
PAT.WTPatriot One Technology Inc WT0.43000.41000.41003,000-0.050010.87 
PAT.WT.APatriot One Technologies Inc WT A0.32000.32000.320010,0000.00000.00 
PAT.WT.BPatriot One Technologies Inc WT B0.40000.40000.40006,733-0.02004.76 
PAT.WT.CPatriot One Technologies Inc WT C0.13000.13000.13006,2000.020018.18 
PATHCounterpath Corp1.4001.4001.4005000.0000.00 
PAYPosera Ltd0.12000.12000.1200883,1630.00000.00 
PAYFPurpose Enhanced Premium Yield Fund ETF20.2820.2820.285,350-0.080.39 
PBDPurpose Total Return Bond Fund ETF18.2818.2818.284500.000.00 
PBHPremium Brands Holdings Corp90.9890.2890.4398,831-0.240.26 
PBH.DB.EPremium Brands Hld Corp 4.65 Pct Debs110.1110.1110.15,0000.60.56 
PBH.DB.FPremium Brands Hld Corp 4.60 Pct Debs105.5105.5105.57,000-0.10.09 
PBH.DB.GPremium Brands Holdings 4.65 Pct Debs102.2101.9101.943,0000.10.08 
PBIPurpose Best Ideas Fund ETF31.5931.5931.591000.000.00 
PBI.BPurpose Best Ideas Fund Non Hdg35.8035.8035.801000.571.62 
PBLPollard Banknote Limited20.7920.0020.5714,0000.100.49 
PBY.UNCanso Credit Income Fund Units10.9610.9210.963,1000.040.37 
PCD.UNPathfinder Income Fund7.9407.9407.9408000.0100.13 
PCYProphecy Development Corp0.35000.33000.3300196,618-0.01002.94 
PDPrecision Drilling Corp1.7101.6401.700805,2790.0402.41 
PDCPowershares CDN Div ETF28.9828.8328.862,372-0.010.03 
PDFPurpose Core Dividend Fund ETF27.9727.9727.971,1760.020.07 
PDIVPurpose Enhanced Dividend Fund ETF10.6910.6910.694,1100.000.00 
PDLNorth American Palladium Ltd19.7419.7119.7441,2050.030.15 
PDVPrime Dividend Corp Cl A6.9006.9006.9002000.2002.99 
PDV.PR.APrime Dividend Corp Pref10.5610.3710.373,388-0.252.35 
PEGIPattern Energy Group Inc36.2535.9135.9527,588-0.270.75 
PEYPeyto Exploration and Dvlpmnt Corp3.3903.1603.3101,639,6040.0802.48 
PFAEPicton Mahoney Fort Act Ext Alt Fund ETF10.4710.4510.453,0000.111.06 
PFBPfb Corp12.2512.0012.104,5680.413.51 
PFH.FPowershares HY Corp Bond Index ETF20.0619.9520.062,4420.020.10 
PFIAPicton Mahoney Fort Income Alt Fund ETF10.2210.1810.2214,479-0.010.10 
PFLPowershares 1 To 3 Yr Lad Float Rate ETF19.8519.8519.852650.000.00 
PFMNPicton Mahoney Fort Mkt Neutral Fund ETF10.1710.1710.172,777-0.010.10 
PFMSPicton Mahoney Multi Strat Alt Fund ETF10.1110.1110.112,0900.040.40 
PFT.UNCanadian Pref Share Trust7.6807.6307.6405,600-0.0600.78 
PGPremier Gold Mines Ltd2.0302.0002.000259,920-0.0100.50 
PGFPengrowth Energy Corp0.06000.05000.0500617,3750.00000.00 
PGI.UNPimco Global Inc Opportunities Fund10.8410.7010.7912,6830.030.28 
PHEPurpose Tactical Hedged Equity Fund ETF25.5525.5525.55100-0.060.23 
PHE.BPurpose Tactical Hedged Equity Fund ETF26.9726.9726.973,9000.020.07 
PHOPhoton Control Inc1.0801.0601.07068,8880.0100.94 
PHRPurpose Duration Hedged Real Estate ETF22.0822.0822.081000.170.78 
PHWPurpose Intl Tactical Hedged Equity ETF19.0419.0419.04300-0.030.16 
PHXPhx Energy Services Corp2.7602.7502.7501,8000.0000.00 
PHYSSprott Physical Gold Trust CAD15.5215.4515.4536,826-0.050.32 
PHYS.USprott Physical Gold Trust USD11.8411.8411.842000.121.02 
PIC.APremium Income A6.4006.2506.27027,510-0.1001.57 
PIC.PR.APremium Income Pr14.5814.5014.5817,9470.080.55 
PIDPurpose Intl Dividend Fund ETF21.9221.8621.883,470-0.040.18 
PIFPolaris Infrastructure Inc11.4011.0511.3225,290-0.020.18 
PIF.DBPolaris Infrastructure 7.0 Pct Debs101.0101.0101.050,000-0.50.49 
PINPurpose Monthly Income Fund ETF18.3618.3618.36200-0.050.27 
PINCPurpose Multi Asset Income Fund19.7919.7719.77860-0.110.55 
PINVPurpose Global Innovators Fund19.8019.8019.801,0000.241.23 
PKIParkland Fuel Corp46.4445.6346.10314,6750.240.52 
PLPinnacle Renewable Holdings Inc8.9908.8108.99033,4290.3003.45 
PLCPark Lawn Corp30.0829.5729.5953,839-0.331.10 
PLDIPimco Low Duration Monthly Inc ETF20.3020.3020.30540-0.010.05 
PLVPowershares Low Vol Portfolio ETF23.7023.6823.685,210-0.070.29 
PLZ.DB.EPlaza Retail REIT 5.10 Pct Debs103.8103.1103.819,000-0.20.21 
PLZ.UNPlaza Retail REIT4.7504.6604.72088,5950.0000.00 
PMB.UNPicton Mahoney Tactical Income Fund7.8207.7307.73026,300-0.0700.90 
PMESentry Select Primary Metals Corp1.9501.9001.90013,8000.0100.53 
PMIFPimco Monthly Income Fund20.0320.0120.0237,6920.000.00 
PMIF.UPimco Monthly Income Fund20.8920.8920.891,023-0.020.10 
PMMPurpose Multi Strategy Mkt Neutral Fund22.3022.3022.307,415-0.020.09 
PMNPromis Neurosciences Inc0.19000.18000.1900289,9300.00000.00 
PMNTPimco Global Short Maturity Fund ETF20.0720.0720.071,8000.000.00 
PMTPerpetual Energy Inc0.06000.06000.0600117,0000.00000.00 
PMTSCPI Card Group Inc1.2901.2101.2301,300-0.1007.52 
PNC.APostmedia Network Canada Corp Cl A1.6801.6801.6801,4000.28020.00 
PNC.BPostmedia Network Canada Corp Cl B1.8101.8001.8101,3010.26016.77 
PNEPine Cliff Energy Ltd0.15000.15000.1500163,5000.00000.00 
PNPPinetree Capital Ltd1.3901.3201.3202,486-0.0705.04 
POMPolymet Mining Corp0.37000.37000.3700500-0.01002.63 
PONYPainted Pony Energy Ltd0.76000.68000.7300310,5830.04005.80 
POUParamount Resources Ltd6.8206.6106.680221,695-0.0600.89 
POWPower Corporation of Canada Sv32.1631.5831.701,637,700-0.822.52 
POW.PR.APower Corp A Pr25.4825.4125.486000.040.16 
POW.PR.BPower Corp Pref Shares Series B24.8024.7824.802,4630.030.12 
POW.PR.CPower Corp of Canada 5.80%25.8225.7525.823,0000.040.16 
POW.PR.DPower Corp Non-Cum 1st Pfd Shs Ser D23.2823.2423.2825,5000.030.13 
POW.PR.EPower Corp Part Pr34.0434.0434.041001.344.10 
POW.PR.FPower Corp 1st Pr47.5047.5047.502000.501.06 
POW.PR.GPower Corp of Canada 5.60 Pct Pref Ser G25.5625.4825.506,800-0.050.20 
PPLPembina Pipeline Corp46.8646.4446.792,859,6200.230.49 
PPL.PF.APembina Pipeline Corp Pref Ser 2123.9023.5223.871,4000.140.59 
PPL.PR.APembina Pipeline Corp Pref Class A16.5016.4016.4022,505-0.010.06 
PPL.PR.CPembina Pipeline Corp Pref Ser 316.3916.2116.395500.191.17 
PPL.PR.EPembina Pipeline Corp Pref Ser 517.5617.4317.5514,7000.070.40 
PPL.PR.GPembina Pipeline Corp Pref Ser 717.2517.0617.153,6840.050.29 
PPL.PR.IPembina Pipeline Corp Pref Ser 920.4820.0120.012,400-0.291.43 
PPL.PR.KPembina Pipeline Corp Pref Ser 1125.6625.6625.661,1590.020.08 
PPL.PR.MPembina Pipeline Corp Pref Ser 1325.8625.7025.868,3000.140.54 
PPL.PR.OPembina Pipeline Corp Pref Series 1517.0116.7516.757,7000.000.00 
PPL.PR.QPembina Pipeline Corp Pref Series 1717.7617.5017.604,4000.000.00 
PPL.PR.SPembina Pipeline Corp Pref Series 1922.6622.5722.6611,7560.060.27 
PPRPrairie Provident Resources Inc0.06000.05000.0600113,3040.00000.00 
PPSPowershares CDN Pref Share ETF13.8113.8113.81546-0.010.07 
PRLysander Slater Pref Share Activ ETF8.5008.4608.4907,7500.0100.12 
PRAPurpose Diversified Real Asset Fund ETF18.7718.7718.772030.170.91 
PREFEvolve Dvdnd Stblt Prf Sh Indx E25.2625.2625.261,2500.010.04 
PRMBig Pharma Split Corp13.4713.3713.37834-0.020.15 
PRM.PR.ABig Pharma Split Corp Pref Shares10.7110.7110.71100-0.131.20 
PRNProfound Medical Corp11.9011.5411.8519,2130.554.87 
PRPPurpose Conservative Income Fund ETF20.9120.9020.911,0000.040.19 
PRQPetrus Resources Ltd0.25000.23000.23002,502-0.060020.69 
PRUPerseus Mining Limited0.90000.88000.890043,1540.00000.00 
PRV.UNPro Real Estate Investment Trust7.4607.4007.43079,0320.0200.27 
PSAPurpose High Interest Savings ETF50.0450.0350.0332,747-0.010.02 
PSBPwrshrs 1 To 5 Yr Ladder Inv Grd Bd ETF18.0418.0118.018,0860.000.00 
PSDPulse Seismic Inc2.0302.0002.0205,112-0.0301.46 
PSIPason Systems Inc13.1212.8512.95357,957-0.100.77 
PSKPrairiesky Royalty Ltd14.4714.2314.35539,216-0.010.07 
PSLVSprott Physical Silver Trust CAD8.1208.0408.0404,300-0.0200.25 
PSLV.USprott Physical Silver Trust USD6.1106.1106.1105000.0000.00 
PSU.UPurpose US Cash ETF100.1100.1100.17500.00.01 
PSYPwrshr Glb Sharehldr Yield ETF25.7025.7025.701200.000.00 
PSY.UInvesco Glb Sharehldr Yield USD19.8519.8519.851,5000.100.51 
PTBPowershares Tactical Bond ETF19.1119.1019.103,2150.050.26 
PTGPivot Technology Solutions Inc1.6701.6201.640114,0900.0000.00 
PTMPlatinum Group Metals Ltd1.8401.8201.8204000.0100.55 
PTSPoints International Ltd18.1417.8917.891,992-0.211.16 
PUDPurpose US Dividend Fund ETF23.4923.4923.494,834-0.241.01 
PUD.BPurpose US Dividend Fund ETF NC Hedged27.9927.9927.991,100-0.371.30 
PVGPretium Resources Inc13.6813.4313.54349,6080.090.67 
PVS.PR.DPartners Value Split Corp Pref Ser 625.3225.3025.301,620-0.020.08 
PVS.PR.EPartners Value Split Corp Pref Ser 725.7325.7025.731,0920.030.12 
PVS.PR.FPartners Value Split Corp Pref Ser 825.4125.4025.403000.040.16 
PVS.PR.GPartners Value Split Corp25.5325.4025.532,6000.180.71 
PWFPower Financial Corp33.2332.9233.18864,1710.060.18 
PWF.PR.APower Fin Ser A Pr11.8611.7011.8555,3780.100.85 
PWF.PR.EPower Fin Ser D Pr25.2025.1425.20600-0.080.32 
PWF.PR.FPower Financial Corp Pref Ser E24.4024.1824.301,885-0.090.37 
PWF.PR.GPower Financial Corp 5.90% Pr Series F25.8725.8125.842,9000.020.08 
PWF.PR.HPower Financial Corp 5.75% Pr Series H25.6225.6125.611,138-0.090.35 
PWF.PR.IPower Financial Corp 6% Series I26.0926.0626.06800-0.010.04 
PWF.PR.KPower Fin Corp 4.95% Ser K23.0522.9622.963,300-0.070.30 
PWF.PR.LPower Financial Corp Series L Pfd23.6723.6023.605,2000.030.13 
PWF.PR.OPower Financial Corp 5.80 Pref Ser O25.7125.7125.71600-0.110.43 
PWF.PR.PPwr Fnl Corp 4.40 Non Cumul Pref Ser P12.8512.6512.8237,7950.020.16 
PWF.PR.QPower Fin Corp 4.40 Pct Pref Ser Q12.8012.7412.803,400-0.100.78 
PWF.PR.RPower Financial Corp 5.5 Pct Pref Ser R25.1025.1025.101,200-0.100.40 
PWF.PR.SPower Financial Corp Pref Ser S22.5022.4522.453,030-0.050.22 
PWF.PR.TPower Financial Corp 4.20 Pct Pref Ser T17.6017.5317.6027,3000.070.40 
PWF.PR.ZPower Financial Corp 5.15 Pct Pref Ser V23.8523.7023.8018,841-0.050.21 
PXCPowershr FTSE RAFI CAD ETF27.7427.7327.739510.250.91 
PXGPwrshr FTSE RAFI Global Plus Fdamntl ETF24.3224.3224.322,0000.411.71 
PXG.UInvesco FTSE RAFI Global Plus ETF USD18.2818.2818.281000.854.88 
PXSPwrshr FTSE RAFI US Fdamntl ETF II28.2628.2128.263,175-0.040.14 
PXTParex Resources Inc20.3820.1220.19597,331-0.060.30 
PXU.FInvesco FTSE RAFI U.S. Index ETF41.3041.3041.303,000-0.020.05 
PYFPurpose Premium Yield Fund ETF18.8718.8318.838,683-0.030.16 
PYF.UPurpose Premium Yield Fund NH USD ETF20.7520.7420.751,0000.452.22 
PZAPizza Pizza Royalty Corp9.5009.3509.36043,425-0.0900.95 
PZCPwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF20.5520.5520.551000.060.29 
PZWPwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF26.6226.6126.611,6280.481.84 
PZW.FPowershares FTSE RAFI Glb Sml Mid Fndmtl19.2019.1519.203000.542.89 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.176.182
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,622-350.40
DJI27,910-1050.38
SP5003,136-100.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,46520.12
BDI1,200494.26
HSI30,063-2530.83