CNSX Trading Daily Market Summary October 16 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abba Medix Group Inc. ABA 100 0.100 0.100 0.100 -0.080 0.700 0.050 Aurora Cannabis Inc. ACB 1084 0.410 0.380 0.380 0.000 0.730 0.240 Alliance Growers Corp. ACG 10 0.015 0.015 0.015 -0.035 0.200 0.015 Ansar Financial and Dev Corporation AFD 4 1.000 1.000 1.000 0.000 1.020 0.700 Affinor Growers Inc. AFI 4550 0.075 0.070 0.075 -0.005 0.445 0.040 Amana Copper Ltd. AMA 355 0.530 0.520 0.530 +0.020 0.530 0.060 Alchemist Mining Inc. AMS 1250 0.070 0.070 0.070 0.000 0.100 0.010 APAC Resources Inc. APG 400 0.110 0.110 0.110 0.000 0.110 0.080 Abattis Bioceuticals Corp. ATT 260 0.055 0.050 0.055 +0.005 0.315 0.020 Alta Vista Ventures Ltd. AVV 2190 0.050 0.040 0.050 +0.010 0.120 0.010 Arrowhead Gold Corp. AWH 7548 0.040 0.030 0.035 -0.010 0.085 0.025 Brabeia Inc. BBA 400 0.360 0.340 0.340 -0.040 0.450 0.300 Big Rock Labs Inc. BLA 95 0.420 0.420 0.420 +0.120 1.500 0.260 Cannabix Technologies Inc. BLO 83 0.190 0.185 0.185 -0.005 0.770 0.050 Stompy Bot Corporation BOT 800 0.125 0.115 0.115 -0.015 0.160 0.090 BioMark Diagnostics Inc. BUX 400 0.130 0.115 0.130 -0.010 1.020 0.100 Brownstone Energy Inc. BWN 470 0.015 0.015 0.015 +0.005 0.035 0.010 Certive Solutions Inc. CBP 1950 0.150 0.150 0.150 0.000 0.240 0.040 Cerro Grande Mining Corporation CEG 3 0.045 0.005 ChitrChatr Communications Inc. CHA 10 0.385 0.385 0.385 +0.005 2.750 0.220 ChroMedX Corp. CHX 1410 0.215 0.185 0.185 -0.005 0.380 0.120 Canadian Metals Inc. CME 750 0.110 0.090 0.090 -0.005 0.225 0.030 Carpathian Gold Inc. CPN 502 0.015 0.010 0.015 +0.005 0.015 0.005 Castle Resources Inc. CRI 10000 0.005 0.005 0.005 0.000 0.010 0.005 Data Deposit Box Inc. DDB 2900 0.210 0.190 0.190 -0.020 0.600 0.190 Debut Diamonds Inc. DDI 6 0.015 0.005 EA Education Group Inc. EA 710 0.250 0.190 0.250 +0.005 0.330 0.090 Earth Alive Clean Technologies Inc. EAC 3560 0.280 0.250 0.270 +0.020 0.295 0.100 Nutritional High International Inc. EAT 6845 0.055 0.050 0.050 -0.005 0.060 0.030 Evolving Gold Corp. EVG 3 0.105 0.005 FPS Pharma Inc. FPS.U 51 0.160 0.150 0.150 -0.025 0.300 0.120 GreenBank Capital Inc. GBC 145 0.430 0.300 0.395 -0.015 0.550 0.005 GrowPros Cannabis Ventures Inc. GCI 1432 0.035 0.030 0.035 +0.005 0.100 0.010 Global Hemp Group Inc. GHG 200 0.020 0.020 0.020 0.000 0.060 0.010 Golden Leaf Holdings Ltd. GLH 5815 1.000 0.870 0.900 -0.030 1.000 0.450 GeoNovus Media Corp. GNM 4000 0.080 0.060 0.060 -0.020 0.200 0.005 Glenbriar Technologies Inc. GTI 2570 0.010 0.010 0.010 +0.005 0.040 0.005 GoviEx Uranium Inc. GXU 150 0.090 0.090 0.090 +0.010 0.700 0.040 Hatch Interactive Technologies Corp. HAT 1000 0.145 0.145 0.145 0.000 0.205 0.085 Hi Ho Silver Resources Inc. HHS 1006 0.005 0.005 0.005 0.000 0.020 0.005 Highmark Marketing Inc. HMK 250 0.040 0.040 0.040 0.000 0.500 0.005 H-Source Holdings Ltd. HSI 385 0.170 0.150 0.170 +0.015 0.180 0.145 Helius Medical Technologies Inc. HSM 817 0.900 0.840 0.840 -0.030 3.400 0.800 Invictus MD Strategies Corp. IMH 148 0.060 0.055 0.055 -0.005 0.250 0.050 InMed Pharmaceuticals Inc. IN 250 0.175 0.170 0.175 +0.005 0.405 0.110 Lotus Ventures Inc. J 120 0.150 0.145 0.145 +0.005 0.250 0.045 Khan Resources Inc. KRI 5 0.500 0.500 0.500 0.000 0.800 0.330 KWG Resources Inc. KWG 17550 0.015 0.015 0.015 -0.005 0.030 0.015 Laguna Blends Inc. LAG 540 0.270 0.250 0.250 0.000 0.400 0.220 Lite Access Technologies Inc. LTE 190 0.700 0.680 0.690 0.000 1.490 0.390 Lexaria Corp. LXX 30 0.230 0.230 0.230 +0.005 0.315 0.060 Marapharm Ventures Inc MDM 555 0.425 0.385 0.385 +0.005 0.800 0.330 True Leaf Medicine International Ltd. MJ 130 0.130 0.125 0.130 +0.020 0.170 0.050 Mountain Lake Minerals Inc. MLK 24 0.010 0.010 0.010 +0.005 0.020 0.005 Matica Enterprises Inc. MMJ 72549 0.060 0.040 0.055 +0.010 0.155 0.020 M Pharmaceutical Inc. MQ 3 0.230 0.015 Micromem Technologies Inc. MRM 240 0.560 0.550 0.560 +0.050 0.900 0.455 My Marijuana Canada Inc. MYM 1356 0.035 0.020 0.030 0.000 0.060 0.010 Network Life Sciences Inc. NOI 20 0.295 0.295 0.295 -0.035 0.450 0.100 Open Source Health Inc. OSH 25 0.380 0.350 0.350 0.000 0.900 0.200 PUDO Inc. PDO 100 0.800 0.790 0.800 +0.050 1.000 0.180 Plus8 Global Ventures Ltd. PGT 20 0.050 0.050 0.050 +0.010 0.050 0.015 Perisson Petroleum Corporation POG 125 0.280 0.280 0.280 +0.030 0.280 0.005 Pasinex Resources Limited PSE 6 0.135 0.050 Chlormet Technologies Inc. PUF 1000 0.040 0.040 0.040 0.000 0.130 0.030 Quinsam Capital Corporation QCA 105 0.125 0.125 0.125 0.000 0.200 0.120 Range Energy Resources Inc. RGO 6060 0.030 0.030 0.030 0.000 0.100 0.010 Regal Resources Inc. RGR 2080 0.080 0.060 0.080 +0.020 0.150 0.035 RIWI Corp. RIW 155 3.000 3.000 3.000 0.000 4.000 3.000 RESAAS Services Inc. RSS 28 2.700 2.700 2.700 -0.100 4.640 2.000 Robix Alternative Fuels Inc. RZX 650 0.200 0.200 0.200 0.000 0.540 0.090 SecureCom Mobile Inc. SCE 50 0.240 0.240 0.240 -0.010 0.700 0.120 Silk Road Finance Inc. SFA 354 1.000 1.000 1.000 +0.050 1.800 0.110 Supreme Pharmaceuticals Inc. SL 4997 0.190 0.160 0.185 +0.030 0.530 0.105 SponsorsOne Inc. SPO 255 0.410 0.380 0.400 0.000 1.000 0.250 Squire Mining Ltd. SQR 100 0.100 0.100 0.100 +0.005 0.105 0.095 Shamrock Enterprises Inc. SRS 500 0.010 0.005 0.005 -0.005 0.035 0.005 Wildflower Marijuana Inc. SUN 120 0.130 0.120 0.130 +0.010 0.310 0.055 Tier One Capital Limited Partnership TLP.UN 9 7.250 7.110 7.250 +0.150 7.550 4.500 Targeted Microwave Solutions Inc. TMS 248 0.155 0.140 0.155 +0.005 0.250 0.135 Umbral Energy Corp. UMB 1020 0.040 0.035 0.035 -0.005 0.090 0.020 UpSnap Inc. UP 320 0.025 0.025 0.025 0.000 0.035 0.005 Velocity Data Inc. VCT 345 0.025 0.020 0.025 0.000 0.235 0.015 Captiva Verde Industries Ltd. VEG 605 0.550 0.500 0.510 -0.060 0.680 0.240 Global Gardens Group Inc. VGM 775 0.150 0.140 0.150 0.000 0.300 0.120 Vodis Pharmaceuticals Inc. VP 590 0.150 0.140 0.150 0.000 0.485 0.080 Winston Resources Inc. WRW 500 0.025 0.020 0.025 -0.025 0.080 0.005 Worldwide Marijuana Inc. WWM 1190 0.040 0.035 0.035 -0.010 0.450 0.030 Zara Resources Inc. ZRI 0 0.005 0.005 BIOSENTA Inc. ZRO 630 0.005 0.005 0.005 -0.005 0.150 0.005 Stock Symbol Bid Ask 52W Hi 52W Lo Asia Bio-Chem Group Corp. ABC 0.005 0.025 0.005 Alibaba Innovations Corp. ABJ 0.100 0.050 Ameri-Can Agri Co. ACM 0.400 1.000 0.550 0.500 Advantex Marketing International Inc. ADX 0.005 0.020 0.005 Arbitrage Exploration Inc. AEA 0.015 0.030 0.040 0.010 Arctic Glacier Income Fund AG.UN 0.030 0.075 0.270 0.030 Auxellence Health Corporation AID 0.055 0.095 0.440 0.050 Atlas Cloud Enterprises Inc. AKE 0.115 0.150 0.200 0.110 American Potash Corp. AMP 0.020 0.030 0.140 0.015 AAN Ventures Inc. ANN 0.015 0.030 0.070 0.015 Appia Energy Corp. API 0.010 0.045 0.010 Armada Mercantile Ltd. ARM 0.045 0.125 0.150 0.035 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.075 0.100 0.150 0.090 Ateba Resources Inc. ATR 0.005 0.005 0.005 Axios Mobile Assets Corp. AXA 0.085 0.090 0.220 0.065 Aydon Income Properties Inc. AYD 0.035 0.070 0.250 0.030 Aylen Capital Inc. AYL 0.005 0.025 0.005 Banro Corporation Series A Pr. BAA.PR.A 4.270 20.000 23.750 15.000 BacTech Environmental Corporation BAC 0.020 0.030 0.055 0.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.110 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 95.710 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 95.710 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.480 100.000 99.820 Bird River Resources Inc. BDR 0.050 0.060 0.130 0.020 BioNeutra Global Corporation BGA 0.450 0.600 0.700 0.400 Brookfield New Horizons Income Fund BIF.UN 8.330 9.500 13.400 9.080 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.050 0.110 0.040 Berkley Renewables Inc. BKS 0.050 0.125 0.150 0.005 Bama Gold Corp. BMA 0.100 0.150 0.150 0.070 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 95.650 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 91.680 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 91.680 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.480 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 89.710 Boomerang Oil Inc. BOI 0.005 0.010 0.910 0.005 BitRush Corp. BRH 0.130 0.160 0.180 0.050 Bravura Ventures Corp. BVQ 0.145 0.075 0.030 Big Wind Capital Inc. BWC 0.010 0.030 0.025 0.010 Brisio Innovations Inc. BZI 0.065 0.080 0.200 0.055 Blue Zen Memorial Parks Inc. BZM 0.025 0.090 0.005 Colba.Net Telecom Inc. CB 0.010 0.145 0.150 0.010 Copperbank Resources Corp. CBK 0.040 0.050 0.100 0.030 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.050 0.005 Crestwell Resources Inc. CER 0.115 0.175 0.155 0.065 Cartier Iron Corporation CFE 0.050 0.065 0.200 0.040 Can-Ameri Agri Co. CGQ 0.105 0.090 0.050 CINS Holding Corp. CHD 0.155 0.220 0.100 Charlotte Resources Ltd. CHT 0.050 0.005 Cascadia Consumer Electronics Corp. CK 0.100 0.180 0.090 Cielo Waste Solutions Corp. CMC 0.020 0.030 0.090 0.005 CDN MSolar Corp. CMS 0.100 0.005 0.005 CNRP Mining Inc. CND 0.005 0.010 0.020 0.005 Carl Capital Corp. CRL 0.330 0.500 0.380 0.105 Celtic Minerals Ltd. CWE 0.005 0.005 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.110 0.090 Copper Reef Mining Corp. CZC 0.015 0.025 0.040 0.010 Deploy Technologies Inc. DEP 0.025 0.170 1.000 0.015 Deer Horn Capital Inc. DHC 0.125 0.145 0.350 0.010 Canadian Data Preserve Inc. DPC 0.020 Dundee Sustainable Technologies Inc. DST 0.085 0.090 0.160 0.050 European Metals Corp. ECU 0.005 0.005 0.005 European Ferro Metals Ltd. EFM 0.700 0.100 Eurogas International Inc. EI 0.005 0.050 0.005 Explorex Resources Inc. EX 0.050 0.095 0.085 0.080 Enfield Exploration Corp. EXP 0.170 0.040 Expedition Mining Inc. EXU 0.115 0.175 0.200 0.025 EasyMed Technologies Inc. EZM 0.020 0.040 0.450 0.005 Far Resources Ltd. FAT 0.030 0.035 0.050 0.015 Finore Mining Inc. FIN 0.005 0.020 0.040 0.005 Fortify Resources Inc FTY 0.050 0.200 0.050 0.050 Fundamental Applications Corp. FUN 0.620 0.670 0.950 0.165 Genovation Capital Corp. GEC 0.040 0.690 0.070 0.040 Gravitas Financial Inc. GFI 0.030 0.060 0.090 0.015 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 99.810 99.810 GAR Limited GL 0.050 0.100 0.100 0.030 God s Lake Resources Inc. GLR 0.005 0.110 0.090 Genius Properties Ltd. GNI 0.050 0.060 0.200 0.020 Immunall Science Inc. GNS 0.010 0.005 Goldrea Resources Corp. GOR 0.040 0.055 0.090 0.005 Grand Peak Capital Corp. GPK 0.040 0.100 0.020 Global SeaFarms Corporation GSF 0.005 0.020 0.010 0.005 GoldTrain Resources Inc. GT 0.005 0.010 0.005 Gravis Energy Corp. GVE 0.020 0.010 0.005 Greywacke Exploration Ltd. GWL 0.010 0.005 High Hampton Holdings Corp. HC 0.070 0.100 0.400 0.015 Heritage Global Inc. HGP 0.190 0.260 0.500 0.170 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.490 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.480 100.000 98.720 HLD Land Development Limited Partnership HLD.UN 0.005 0.100 0.015 0.005 Hadley Mining Inc. HM 0.010 0.030 0.120 0.005 IGEN Networks Corp. IGN 0.200 0.320 0.350 0.210 Innovative Properties Inc. INR 0.030 0.060 0.065 0.020 ICTV Brands Inc. ITV 0.400 0.730 0.500 James Bay Resources Limited JBR 0.205 0.350 0.750 0.080 JDF Explorations Inc. JDF 0.005 0.100 0.020 0.020 Jagercor Energy Corp. JEM 0.025 0.030 0.085 0.020 JG Wealth Management Corporation JGW 0.350 0.400 0.350 37 Capital Inc. JJJ 0.190 0.350 0.510 0.135 Kaneh Bosm Biotechnology Inc. KBB 0.060 0.065 0.190 0.040 Dizun International Enterprises Inc. KDZ 0.005 0.040 0.005 Khot Infrastructure Holdings Ltd. KOT 0.155 0.200 0.200 0.010 La Imperial Resources Inc. LAI 0.005 0.050 0.005 0.005 Lifestyle Delivery Systems Inc LDS 0.040 0.055 0.600 0.040 Leo Resources Inc. LEO 0.005 0.400 0.050 Lions Gate Metals Inc. LGM 0.015 0.030 0.120 0.005 Lornex Capital Inc. LOM 0.140 0.180 0.170 0.065 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.080 0.035 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.350 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.350 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.480 100.000 99.820 Outrider Energy Corp. MCF 0.215 5.500 0.470 0.050 McLaren Resources Inc. MCL 0.005 0.010 0.005 Mag One Products Inc. MDD 1.030 1.060 1.070 0.700 Medipure Holdings Inc. MDH 0.600 ME Resource Corp. MEC 0.040 0.150 0.245 0.010 Mahdia Gold Corp. MGD 0.170 0.020 0.005 Montana Gold Mining Company Inc. MGM 0.040 0.045 0.060 0.020 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.750 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 96.540 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 96.540 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.480 99.940 99.790 Mistango River Resources Inc. MIS 0.010 0.030 0.080 0.010 MOAG Copper Gold Resources Inc. MOG 0.090 0.180 0.060 Mobi724 Global Solutions Inc. MOS 0.055 0.090 0.310 0.020 Mountainstar Gold Inc. MSX 0.300 0.090 Murchison Minerals Ltd. MUR 0.010 0.015 0.035 0.005 Maxtech Ventures Inc. MVT 0.220 0.250 0.220 0.050 Montego Resources Inc. MY 0.130 0.250 0.250 0.120 Meryllion Resources Corporation MYR 0.005 0.010 0.030 0.005 Next Gen Metals Inc. N 0.015 0.025 0.060 0.015 Newnote Financial Corp. NEU 0.020 0.030 0.380 0.020 New Age Farm Inc. NF 0.050 0.070 0.250 0.050 NEMI Northern Energy & Mining Inc. NNE 0.450 0.590 0.630 0.455 Plaintree Systems Inc. NPT 0.055 0.080 0.120 0.045 Nanostruck Technologies Inc. NSK 0.005 0.035 0.005 Northern Sphere Mining Corp. NSM 0.100 0.350 0.100 0.100 NSS Resources Inc. NSS 0.200 Nuran Wireless Inc. NUR 0.250 0.280 0.700 0.300 Nass Valley Gateway Ltd. NVG 0.290 0.440 0.015 Orca Touchscreen Technologies Ltd. OAA 0.150 0.350 1.080 0.100 Organic Potash Corporation OPC 0.005 0.015 0.045 0.005 Portex Minerals Inc. PAX 0.100 0.145 0.010 0.005 Portage Biotech Inc. PBT.U 0.160 0.185 0.320 0.075 Premier Diversified Holdings Inc. PDH 0.195 0.210 0.290 0.150 PDC Biological Health Group Corporation PHG 0.020 0.600 0.010 Park Lawn Company Limited PRL 4.000 9.500 4.000 3.000 Pacific Therapeutics Ltd PT 0.005 0.010 0.055 0.005 Pivotal Therapeutics Inc. PVO 0.050 0.060 0.150 0.020 Mag Copper Limited QUE 0.030 0.045 0.030 0.005 Renforth Resources Inc. RFR 0.020 0.050 0.060 0.010 Rheingold Exploration Corp. RGE 0.030 0.050 0.020 Global Remote Technologies Ltd. RGT 0.200 0.220 0.255 0.100 Rosehearty Energy Inc. RHX 0.010 0.015 0.045 0.005 Rockshield Capital Corp. RKS 0.070 0.080 0.140 0.055 West Red Lake Gold Mines Inc. RLG 0.025 0.030 0.060 0.015 Rift Valley Resources Corp. RVR 0.015 0.220 0.040 0.005 Ravencrest Resources Inc. RVT 0.005 0.005 0.005 River Wild Exploration Inc. RWI 0.005 0.020 0.005 0.005 Rockex Mining Corporation RXM 0.050 0.100 0.065 0.010 Razore Rock Resources Inc. RZR 0.010 0.030 0.050 0.005 SPT Sulphur Polymer Technologies Inc. SEE 1.250 0.060 Shoal Point Energy Ltd. SHP 0.005 0.015 0.005 Super Nova Petroleum Corp. SNP 0.010 0.045 0.005 SunOil Ltd. SOD 0.010 0.010 Seashore Organic Medicine Inc. SOM 0.260 0.050 Sora Capital Corp. SOR 0.120 0.130 0.260 0.095 Silver Phoenix Resources Inc. SP 0.240 0.150 0.010 Stina Resources Ltd. SQA 0.150 0.180 0.190 0.125 Midnight Star Ventures Corp. STV 0.100 0.150 0.100 0.100 Starrex International Ltd. STX 1.340 1.700 1.750 0.500 Star Minerals Group Ltd. SUV 0.005 0.010 0.040 0.005 St-Georges Platinum and Base Metals Inc. SX 0.015 0.020 0.050 0.010 Surrey Capital Corp. SYC 0.015 0.250 0.100 0.010 Talmora Diamond Inc. TAI 0.020 0.040 0.005 Taku Gold Corp. TAK 0.050 0.055 0.100 0.010 True Zone Resources Inc. TAZ 0.010 0.065 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 THC Biomed Intl Ltd THC 0.060 0.090 0.150 0.040 Enertopia Corp. TOP 0.020 0.025 0.100 0.020 360 Capital Financial Services Group Inc TSZ 0.015 0.020 0.090 0.010 Tartisan Resources Corp. TTC 0.015 0.020 0.060 0.015 Tantalex Resources Corporation TTX 0.020 0.050 0.090 0.020 United Coal Holdings Limited UCL 0.005 0.005 0.005 Urbana Corporation URB 2.100 2.100 Urbana Corporation A NV URB.A 2.070 1.900 Vinergy Resources Ltd. VIN 0.085 0.030 0.005 Avapecia Life Sciences Corp. VVS 0.075 0.280 0.500 0.380 Wabi Exploration Inc. WAB 0.030 0.045 0.060 0.010 Augustine Ventures Inc. WAW 0.045 0.060 0.085 0.020 Weststar Resources Corp. WER 0.035 0.045 0.045 0.010 Western Uranium Corporation WUC 2.000 4.750 5.000 2.500 Excalibur Resources Ltd. XBR 0.010 0.015 0.045 0.005 MGX Minerals Inc. XMG 0.500 0.530 0.700 0.120 Muskrat Minerals Incorporated YYR 0.370 0.400 0.750 0.300 ZTEST Electronics Inc. ZTE 0.040 0.060 0.040 0.040 Trades: 987 Total Volume: 18,315,047 Total Value: $1,907,781 Advanced: 31 Declined: 28 Unchanged: 247 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.