Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
PAASPan American Silver Corp40.2839.5140.02364,6110.040.10 
PATPatriot One Technologies Inc0.58000.52000.5800495,6120.03005.45 
PAT.WT.BPatriot One Technologies Inc WT B0.03000.03000.03001,0000.005020.00 
PATHCounterpath Corp3.9603.4803.4801,400-0.2406.45 
PAYFPurpose Enhanced Premium Yield Fund ETF19.5119.5119.512210.000.00 
PBDPurpose Total Return Bond Fund ETF18.6418.6118.641,4000.020.11 
PBHPremium Brands Holdings Corp104.799.5104.3294,7976.16.16 
PBH.DB.FPremium Brands Hld Corp 4.60 Pct Debs110.0107.0107.025,0000.50.47 
PBH.DB.GPremium Brands Holdings 4.65 Pct Debs103.3102.6102.6150,000-0.40.39 
PBH.DB.HPremium Brands Holdings 4.20 Pct Debs102.5102.0102.5140,0000.00.04 
PBIPurpose Best Ideas Fund ETF40.0140.0140.011500.150.38 
PBI.BPurpose Best Ideas Fund Non Hdg44.7444.7444.74300-0.661.45 
PBLPollard Banknote Limited26.2225.8826.2011,843-0.090.34 
PBY.UNCanso Credit Income Fund Units13.1513.0213.156,0000.141.08 
PCONPimco Managed Conservative Bond Pool ETF19.9919.9819.987,0000.402.04 
PCORPimco Managed Core Bond Pool ETF20.3820.3020.371,0670.070.34 
PDPrecision Drilling Corp27.6025.7626.92165,6391.033.98 
PDCInvesco CDN Div Idx ETF26.0725.8926.0311,5690.060.23 
PDFPurpose Core Dividend Fund ETF26.4826.4226.483,1500.040.15 
PDIVPurpose Enhanced Dividend Fund ETF9.7909.7909.7901,101-0.0700.71 
PDVPrime Dividend Corp Cl A5.4105.4105.410601-0.3405.91 
PDV.PR.APrime Dividend Corp Pref10.1510.1510.151000.101.00 
PEAPieridae Energy Ltd0.53000.50000.5200157,3280.03507.22 
PEYPeyto Exploration and Dvlpmnt Corp3.0102.8402.950561,5270.0802.79 
PFAEPicton Mahoney Fort Act Ext Alt Fund ETF12.1912.0512.195090.050.41 
PFBPfb Corp19.9919.7519.804,9700.301.54 
PFH.FInvesco HY Corp Bond Index ETF19.6319.6319.63250-0.070.36 
PFIAPicton Mahoney Fort Income Alt Fund ETF10.7210.7010.702,3370.000.00 
PFLPowershares 1 To 3 Yr Lad Float Rate ETF19.8219.8219.821000.000.00 
PFLSPicton Mahoney Frt Lng Shrt Alt Fund ETF11.8711.8711.87400-0.030.25 
PFMNPicton Mahoney Fort Mkt Neutral Fund ETF11.5811.5611.5613,3150.010.09 
PFMSPicton Mahoney Multi Strat Alt Fund ETF10.6610.6610.669390.131.23 
PGPremier Gold Mines Ltd2.7002.5802.650539,7370.0100.38 
PGI.UNPimco Global Inc Opportunities Fund9.7709.6709.73025,969-0.0200.21 
PHEPurpose Tactical Hedged Equity Fund ETF26.1826.1526.153,977-0.030.11 
PHE.BPurpose Tactical Hedged Equity Fund ETF26.9426.9426.944,1000.040.15 
PHOPhoton Control Inc1.9301.8501.850231,522-0.0603.14 
PHRPurpose Duration Hedged Real Estate ETF19.0419.0419.04100-0.140.73 
PHWPurpose Intl Tactical Hedged Equity ETF17.1717.1717.171000.000.00 
PHXPhx Energy Services Corp1.9801.9501.9505,0000.0000.00 
PHYSSprott Physical Gold Trust CAD18.6918.5118.6484,4640.120.65 
PHYS.USprott Physical Gold Trust USD14.4314.3214.434,4400.080.56 
PIC.APremium Income A4.7004.5904.5903,900-0.0100.22 
PIC.PR.APremium Income Pr13.9213.8113.925,5000.120.87 
PIDPurpose Intl Dividend Fund ETF20.2820.1720.172,300-0.040.20 
PIFPolaris Infrastructure Inc17.9217.1017.78163,3530.321.83 
PIF.DBPolaris Infrastructure 7.0 Pct Debs120.0120.0120.020,0000.00.00 
PINPurpose Monthly Income Fund ETF17.9017.8917.89300-0.110.61 
PINCPurpose Multi Asset Income Fund18.6318.5918.635,209-0.010.05 
PINVPurpose Global Innovators Fund28.3728.3628.361,200-0.371.29 
PKIParkland Fuel Corp39.8039.1339.77333,8890.411.04 
PLPinnacle Renewable Holdings Inc8.5208.2908.290105,572-0.1201.43 
PLCPark Lawn Corp29.5528.8229.0574,396-0.050.17 
PLC.DBPark Lawn Corporation 5.75 Pct Debs104.1104.0104.025,0000.50.48 
PLDIPimco Low Duration Monthly Inc ETF20.2920.2920.291,5000.231.15 
PLVInvesco Low Vol Portfolio ETF21.8521.8221.853,8000.050.23 
PLZ.DB.EPlaza Retail REIT 5.10 Pct Debs97.9097.9097.9010,000-1.101.11 
PLZ.UNPlaza Retail REIT3.6403.5803.64048,5510.0300.83 
PMB.UNPicton Mahoney Tactical Income Fund7.8707.8607.8602,200-0.0100.13 
PMESentry Select Primary Metals Corp2.9602.9102.9606,0000.0200.68 
PMIFPimco Monthly Income Fund20.0920.0320.0937,3990.060.30 
PMIF.UPimco Monthly Income Fund21.1121.1021.1113,5020.080.38 
PMMPurpose Multi Strategy Mkt Neutral Fund18.7218.7218.724000.060.32 
PMNPromis Neurosciences Inc0.10000.09000.1000111,1800.00505.26 
PMNTPimco Global Short Maturity Fund ETF19.7719.7619.773,0540.010.05 
PMTPerpetual Energy Inc0.08000.07500.07506,050-0.00506.25 
PMTSCPI Card Group Inc5.1405.0105.1209000.3306.89 
PNC.APostmedia Network Canada Corp Cl A1.5001.5001.5001000.0000.00 
PNC.BPostmedia Network Canada Corp Cl B1.5301.5301.530100-0.0804.97 
PNEPine Cliff Energy Ltd0.25500.25000.255060,0000.00502.00 
PNPPinetree Capital Ltd1.3601.3601.3606440.0000.00 
POMPolymet Mining Corp4.5104.3704.4402,7610.0000.00 
POUParamount Resources Ltd4.4203.8804.360803,5880.44011.22 
POWPower Corporation of Canada Sv29.5428.9729.301,416,136-0.150.51 
POW.PR.APower Corp A Pr25.4425.4425.44100-0.010.04 
POW.PR.BPower Corp Pref Shares Series B25.4025.2725.402,300-0.060.24 
POW.PR.CPower Corp of Canada 5.80%25.6925.5925.661,638-0.010.04 
POW.PR.DPower Corp Non-Cum 1st Pfd Shs Ser D25.1524.7325.152,3000.240.96 
POW.PR.EPower Corp Part Pr33.5033.5033.501001.253.88 
POW.PR.FPower Corp 1st Pr43.1043.1043.101000.090.21 
POW.PR.GPower Corp of Canada 5.60 Pct Pref Ser G25.4825.4825.48100-0.060.23 
PPLPembina Pipeline Corp33.2232.5633.103,231,7410.341.04 
PPL.PF.APembina Pipeline Corp Pref Ser 2122.3021.9022.102,8760.150.68 
PPL.PF.CPembina Pipeline Corp Pref Series 2323.6523.4923.5012,800-0.100.42 
PPL.PF.EPembina Pipeline Corp Pref Series 2523.5923.4023.533,4500.090.38 
PPL.PR.APembina Pipeline Corp Pref Class A14.3714.3014.364,3130.090.63 
PPL.PR.CPembina Pipeline Corp Pref Ser 313.8413.7013.843,3630.120.87 
PPL.PR.EPembina Pipeline Corp Pref Ser 515.0414.9014.965,6550.100.67 
PPL.PR.GPembina Pipeline Corp Pref Ser 714.7514.6014.734,3000.241.66 
PPL.PR.IPembina Pipeline Corp Pref Ser 917.8017.6017.808,7000.201.14 
PPL.PR.KPembina Pipeline Corp Pref Ser 1125.1125.1125.117190.050.20 
PPL.PR.MPembina Pipeline Corp Pref Ser 1325.1525.1025.106,4000.000.00 
PPL.PR.OPembina Pipeline Corp Pref Series 1514.4014.2314.402,3000.322.27 
PPL.PR.QPembina Pipeline Corp Pref Series 1715.4015.2715.354,0540.090.59 
PPL.PR.SPembina Pipeline Corp Pref Series 1919.4019.2019.407,3000.201.04 
PPRPrairie Provident Resources Inc0.02000.01500.01501,769,228-0.005025.00 
PPSInvesco CDN Pref Share Idx ETF13.9213.8913.924500.080.58 
PRLysander Slater Pref Share Activ ETF8.1708.1208.12018,020-0.0100.12 
PRAPurpose Diversified Real Asset Fund ETF19.0018.7518.752,1000.060.32 
PREFEvolve Dvdnd Stblt Prf Sh Indx E25.0225.0025.021,334-0.010.04 
PRMBig Pharma Split Corp13.2112.9613.21984-0.110.83 
PRM.PR.ABig Pharma Split Corp Pref Shares10.5010.4910.496000.272.64 
PRMWPrimo Water Corporation19.7819.5719.7872,8950.000.00 
PRNProfound Medical Corp25.9624.3624.4836,589-1.485.70 
PRPPurpose Conservative Income Fund ETF20.2420.2420.24100-0.040.20 
PRQPetrus Resources Ltd0.23000.22000.230048,5000.00000.00 
PRUPerseus Mining Limited1.1801.1401.14037,0000.0000.00 
PRV.UNPro Real Estate Investment Trust5.9205.7605.79040,560-0.0701.19 
PSAPurpose High Interest Savings ETF50.0150.0050.0024,6000.000.00 
PSBInvesco 1 To 5 Yrladder Inv Grd Bd ETF18.5918.5518.579,2000.020.11 
PSDPulse Seismic Inc0.96000.91000.920017,2970.02002.22 
PSIPason Systems Inc7.4907.2007.450147,5640.2102.90 
PSKPrairiesky Royalty Ltd10.6010.1010.40261,7200.201.96 
PSLVSprott Physical Silver Trust CAD10.8610.6710.8433,3170.030.28 
PSLV.USprott Physical Silver Trust USD8.3508.3208.350939-0.0400.48 
PSU.UPurpose US Cash ETF100.00100.00100.002040.000.00 
PSYPwrshr Glb Sharehldr Yield ETF26.5726.5726.571,200-0.080.30 
PTGPivot Technology Solutions Inc2.6002.5902.60056,3290.0000.00 
PTI.UNPimco Tactical Income Fund10.2010.1510.1899,3990.030.30 
PTMPlatinum Group Metals Ltd3.2702.9403.20069,615-0.0501.54 
PTSPoints International Ltd15.9015.6015.902,8850.301.92 
PUDPurpose US Dividend Fund ETF22.3022.3022.301,5000.090.41 
PUD.BPurpose US Dividend Fund ETF NC Hedged26.5326.5326.531500.431.65 
PVGPretium Resources Inc14.8814.5814.76280,9090.040.27 
PVS.PR.DPartners Value Split Corp Pref Ser 625.2825.1025.1011,1000.000.00 
PVS.PR.EPartners Value Split Corp Pref Ser 725.8025.7525.801,6000.150.58 
PVS.PR.FPartners Value Split Corp Pref Ser 825.5525.5025.551,0000.050.20 
PVS.PR.GPartners Value Split Corp25.3125.3025.301,0000.020.08 
PVS.PR.HPartners Value Split Corp Pref Ser 1025.4825.2525.305,400-0.281.09 
PVS.PR.IPartners Value Split Corp Pref Series 1125.3525.2825.283,9000.030.12 
PWF.PR.APower Fin Ser A Pr10.4410.2110.212,111-0.090.87 
PWF.PR.EPower Fin Ser D Pr25.3125.2825.315000.010.04 
PWF.PR.FPower Financial Corp Pref Ser E25.3025.2525.251,190-0.100.39 
PWF.PR.GPower Financial Corp 5.90% Pr Series F25.4825.3925.451,4000.100.39 
PWF.PR.HPower Financial Corp 5.75% Pr Series H25.5525.5025.552,8000.120.47 
PWF.PR.IPower Financial Corp 6% Series I25.6325.5725.604,009-0.030.12 
PWF.PR.KPower Fin Corp 4.95% Ser K24.7524.6224.752,6870.000.00 
PWF.PR.LPower Financial Corp Series L Pfd25.0924.8625.095,5000.040.16 
PWF.PR.OPower Financial Corp 5.80 Pref Ser O25.5025.4625.504,8000.060.24 
PWF.PR.PPwr Fnl Corp 4.40 Non Cumul Pref Ser P11.4111.3811.4022,100-0.050.44 
PWF.PR.QPower Fin Corp 4.40 Pct Pref Ser Q11.5011.5011.505000.030.26 
PWF.PR.RPower Financial Corp 5.5 Pct Pref Ser R25.4525.3525.352,1780.000.00 
PWF.PR.SPower Financial Corp Pref Ser S24.6824.4224.422,000-0.321.29 
PWF.PR.TPower Financial Corp 4.20 Pct Pref Ser T17.9217.7317.744,525-0.040.22 
PWF.PR.ZPower Financial Corp 5.15 Pct Pref Ser V25.4825.4025.482,8000.030.12 
PXCInvesco FTSE RAFI CAD Idx ETF25.8225.7625.8114,979-0.040.15 
PXGInvesco FTSE RAFI Global Plus ETF23.6223.6223.621,100-0.411.71 
PXG.UInvesco FTSE RAFI Global Plus ETF USD18.4918.4918.495,0002.0212.26 
PXSPwrshr FTSE RAFI US Fdamntl ETF II29.4129.4029.402000.291.00 
PXTParex Resources Inc19.2317.7018.85657,5640.985.48 
PXU.FInvesco FTSE RAFI US Idx ETF42.5542.5542.551000.100.24 
PYFPurpose Premium Yield Fund ETF17.4817.4517.466350.030.17 
PYF.BPurpose Premium Yield Fund Non Hdg ETF19.6019.6019.60100-0.020.10 
PYF.UPurpose Premium Yield Fund NH USD ETF20.0320.0120.015,600-0.070.35 
PYRPyrogenesis Canada Inc4.0903.7503.810462,808-0.1604.03 
PZAPizza Pizza Royalty Corp9.2309.1009.14033,629-0.0600.65 
PZCPwrshr FTSE RAFI CDN Sml Mid Fdamntl ETF23.4323.4323.431000.532.31 
PZWPwrshr FTSE RAFI Glb Sml Mid Fdamntl ETF27.7727.5227.523500.150.55 
PZW.FInvesco FTSE RAFI Glb Small Mid Hedge19.5319.3019.303001.9911.50 
PZW.UInvesco FTSE RAFI Glb Small Mid USD18.8918.8918.892000.723.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.219.31.204
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,349-60.05
DJI29,884600.20
SP5003,66970.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,830160.86
BDI1,200494.26
HSI30,063-2530.83