Company
Symbol
Last
Open
Bid
Ask
Change
Volume
               
ADB.V
$0.04
0.05
0.04
0.045
-0.005
172000
Advantage Energy Income Trust
AVN-UN.TO
$5.14
4.92
4.95
5.14
0.00
4007908
AAV
$7.83
7.93
N/A
N/A
-0.04
591399
AXL.TO
$1.35
1.39
1.33
1.35
0.00
507229
BNK.TO
$8.13
8.28
8.12
8.13
-0.12
2955998
BTE
$33.90
33.54
N/A
N/A
+0.25
318872
CNQ
$73.32
73.55
N/A
N/A
-0.18
1547035
COS-UN.TO
$27.84
28.20
27.84
27.91
-0.11
752384
CMZ
$0.90
0.94
N/A
N/A
-0.02
860390
CLL.TO
$1.45
1.50
1.44
1.45
-0.04
2043192
DTE.V
$0.015
0.015
0.015
0.02
0.00
0
DAY-UN.TO
$10.95
10.90
10.95
10.96
+0.13
2126415
DRK.V
$0.04
0.04
0.03
0.04
+0.01
50000
ECA
$33.49
34.20
N/A
N/A
-0.37
4345813
ERF
$23.54
23.64
N/A
N/A
+0.12
706813
FRU-UN.TO
$16.54
16.69
16.53
16.62
-0.15
49820
GO.TO
$7.14
7.13
7.14
7.17
-0.19
3288053
HSE.TO
$27.51
27.60
27.42
27.53
-0.06
2991341
IMO.TO
$39.88
39.70
39.64
39.88
+0.20
492727
JNX.V
$2.38
2.45
2.38
2.40
0.00
21520
NAE-UN.TO
$13.65
13.85
13.61
13.69
-0.15
376483
NXY
$23.67
23.66
N/A
N/A
+0.22
1224327
NKO.TO
$100.00
100.51
99.90
100.00
-0.46
102625
NVA.TO
$13.01
13.37
13.01
13.02
-0.29
2498511
ONR.TO
$1.95
1.95
1.94
1.98
+0.03
381580
OPC.TO
$1.88
1.86
1.86
1.88
+0.03
850904
PRC.V
$0.345
0.35
0.345
0.35
-0.005
8000
PMT-UN.TO
$4.90
4.91
4.90
4.93
0.00
587581
PWE
$21.53
21.65
N/A
N/A
-0.04
2013049
PGH
$11.34
11.37
N/A
N/A
-0.01
830493
PGG.TO
$0.00
N/A
N/A
N/A
N/A
N/A
PCA.TO
$45.50
46.09
45.50
46.33
0.00
7514987
PEY-UN.TO
$14.13
13.95
14.12
14.15
+0.32
636751
PVN-UN.TO
$7.80
7.99
7.83
8.05
+0.02
11080
SU.TO
$31.84
31.81
31.78
31.84
+0.22
5925049
TLM.TO
$18.86
18.93
18.75
18.88
-0.06
3737386
TET-UN.TO
$0.00
N/A
N/A
N/A
0.00
0
UTS.TO
$2.60
2.60
2.58
2.60
-0.01
396922
ZAR.UN.TO
$19.85
19.86
19.84
19.94
-0.05
26509
 

All quotes delayed 15 - 20 min.  -  Data refreshes every 2 min