CNSX Trading Daily Market Summary November 05 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 490 0.0300 0.0300 0.0300 +0.0050 0.0800 0.0200 Alliance Growers Corp. ACG 785 0.1600 0.1450 0.1600 +0.0150 1.3900 0.0900 Ansar Financial and Dev Corporation AFD 92 0.5200 0.4900 0.4900 -0.1100 0.8300 0.3050 Affinor Growers Inc. AFI 2015 0.0700 0.0650 0.0650 0.0000 0.2850 0.0600 Arctic Glacier Income Fund AG.UN 30 0.0500 0.0500 0.0500 -0.0100 0.0600 0.0450 Alternate Health Corp. AHG 890 0.5200 0.4650 0.4650 -0.0250 2.7500 0.4250 Advantagewon Oil Corp. AOC 535 0.0350 0.0350 0.0350 0.0000 0.1850 0.0250 Appia Energy Corp. API 460 0.2600 0.2250 0.2600 +0.0350 0.3200 0.1100 Global Cannabis Applications Corp. APP 1930 0.1900 0.1750 0.1900 +0.0200 0.9900 0.1050 AREV Brands International Ltd. AREV 1075 0.3300 0.3150 0.3300 +0.0250 0.6500 0.2500 Argo Gold Inc. ARQ 220 0.1700 0.1700 0.1700 0.0000 0.2100 0.0700 Ascent Industries Corp. ASNT 7831 0.5400 0.4800 0.5200 +0.0300 0.9800 0.3700 Abattis Bioceuticals Corp. ATT 5558 0.1350 0.1250 0.1350 +0.0100 0.9400 0.1000 Australis Capital Inc. AUSA 2386 1.6700 1.5700 1.6500 +0.0200 16.0000 1.4200 Australis Capital Corp. Wts. AUSA.WT 424 1.4000 1.3300 1.3700 +0.0100 11.4900 1.1600 Avarone Metals Inc. AVM 150 0.0400 0.0400 0.0400 +0.0050 0.1350 0.0350 BacTech Environmental Corporation BAC 100 0.0250 0.0200 0.0250 +0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 3667 0.9000 0.7500 0.9000 +0.1500 2.0900 0.3300 Benchmark Botanics Inc. BBT 4 0.4800 0.0000 2.1400 0.3500 Blockchain Foundry Inc BCFN 355 0.0600 0.0550 0.0550 -0.0050 0.5000 0.0450 Bird River Resources Inc. BDR 1153 0.0700 0.0700 0.0700 0.0000 0.6300 0.0600 Beleave Inc. BE 16640 1.1500 0.9600 1.1300 +0.1400 3.4900 0.7600 BIG Blockchain Intelligence Group Inc. BIGG 1972 0.1200 0.0950 0.1100 +0.0100 2.7700 0.0750 Biome Grow Inc. BIO 4370 1.3000 1.0700 1.1000 +0.0500 2.1000 0.8300 Berkley Renewables Inc. BKS 1650 0.0800 0.0600 0.0800 +0.0500 0.1100 0.0150 Belgravia Capital International Inc. BLGV 10861 0.0250 0.0200 0.0200 -0.0050 0.3600 0.0200 BlissCo Cannabis Corp. BLIS 635 0.4000 0.3400 0.3700 -0.0050 0.7600 0.2700 BLOK Technologies Inc. BLK 2550 0.0500 0.0450 0.0450 +0.0050 1.0700 0.0350 Cannabix Technologies Inc. BLO 849 1.8000 1.7200 1.7800 +0.0600 3.6800 0.5800 Global Blockchain Technologies Corp. BLOC.U 2465 0.0950 0.0800 0.0850 -0.0050 0.7099 0.0650 Blox Labs Inc. BLOX 4569 0.0450 0.0400 0.0400 -0.0100 0.7500 0.0267 BLVD Centers Corporation BLVD 580 0.0550 0.0550 0.0550 0.0000 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 130 0.1000 0.1000 0.1000 0.0000 3.1500 0.0300 Bougainville Ventures Inc. BOG 14900 0.2450 0.1800 0.1950 +0.0050 0.4500 0.1600 Pacific Rim Cobalt Corp. BOLT 125 0.1200 0.1200 0.1200 -0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 920 0.2800 0.2500 0.2800 +0.0250 1.0400 0.1300 Aura Health Inc. BUZZ 780 0.1700 0.1600 0.1700 +0.0200 0.6500 0.1500 Brisio Innovations Inc. BZI 1215 0.3900 0.3650 0.3650 -0.0200 0.4500 0.1550 Cautivo Mining Inc. CAI 4 0.2500 0.0000 0.6300 0.0800 FinCanna Capital Corp. CALI 556 0.2250 0.2100 0.2200 +0.0100 2.2900 0.1500 CannAmerica Brands Corp. CANA 60 0.9300 0.9000 0.9000 -0.0100 1.3000 0.8000 Heritage Cannabis Holdings Corp. CANN 16729 0.2450 0.2300 0.2300 -0.0100 0.8400 0.1900 Copperbank Resources Corp. CBK 40 0.0600 0.0600 0.0600 -0.0050 0.1350 0.0400 Cerro de Pasco Resources Inc. CDPR 45 0.2400 0.2400 0.2400 +0.0100 0.3200 0.2300 Cerro Grande Mining Corporation CEG 44 0.0100 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 9 0.0950 0.0000 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 1514 0.5600 0.5200 0.5600 +0.0100 0.5600 0.2500 Cannabis Growth Opportunity Corporation CGOC 211 1.4700 1.4200 1.4600 +0.0400 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 206 0.2300 0.2300 0.2300 0.0000 0.6900 0.2000 Chemistree Technology Inc. CHM 760 0.4200 0.3400 0.4000 -0.0300 1.0000 0.3100 Choom Holdings Inc. CHOO 68744 1.1500 0.8900 0.8900 -0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 10823 0.1950 0.1800 0.1950 +0.0150 0.9000 0.1650 Cascadia Blockchain Group Corp. CK 15 0.4400 0.4400 0.4400 +0.0100 0.4700 0.3000 Cielo Waste Solutions Corp. CMC 1318 0.2100 0.1950 0.2000 +0.0050 0.3000 0.1100 Canadian Metals Inc. CME 210 0.0800 0.0750 0.0750 -0.0050 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 11612 0.7200 0.6600 0.7100 +0.0700 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 200 0.3000 0.2500 0.3000 +0.0500 0.3500 0.1100 International Cobalt Corp CO 1 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 512 0.0400 0.0350 0.0400 0.0000 0.3600 0.0350 Captor Capital Corp CPTR 504 2.3500 2.1200 2.2000 -0.1000 17.8000 0.6000 Carl Data Solutions Inc. CRL 140 0.1050 0.1000 0.1050 +0.0150 0.6100 0.0700 Crop Infrastructure Corp. CROP 22527 0.3850 0.3600 0.3600 -0.0300 1.2000 0.1300 Chemesis International Inc. CSI 5483 1.9500 1.7200 1.9500 +0.4400 2.0400 0.4800 Canamex Gold Corp. CSQ 741 0.0950 0.0700 0.0750 -0.0050 0.1700 0.0600 Curaleaf Holdings, Inc. CURA 12631 11.3000 10.1500 10.6900 -0.2600 11.4900 7.1100 Biocure Technology Inc. CURE 88 0.6500 0.6500 0.6500 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 6164 17.5900 14.9000 17.2600 +2.4700 18.5000 9.0500 C21 Investments Inc. CXXI 1257 0.9900 0.9100 0.9600 +0.0400 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 300 0.1500 0.1350 0.1350 -0.0150 0.8700 0.0850 Data Deposit Box Inc. DDB 1257 0.0300 0.0300 0.0300 -0.0025 0.3500 0.0250 Deer Horn Capital Inc. DHC 50 0.2200 0.2200 0.2200 -0.0200 0.5800 0.1000 The Delma Group Inc. DLMA 7 2.1000 2.0000 2.1000 +0.6000 7.2500 1.0500 Delrey Metals Corp. DLRY 5 0.3200 0.3200 0.3200 +0.0350 0.5000 0.2050 DNI Metals Inc. DNI 85 0.0550 0.0550 0.0550 +0.0050 0.1450 0.0450 Dundee Sustainable Technologies Inc. DST 380 0.0400 0.0350 0.0350 -0.0050 0.1900 0.0300 EA Education Group Inc. EA 400 0.0200 0.0200 0.0200 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 730 0.2900 0.2800 0.2800 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 971 0.4900 0.4600 0.4650 -0.0150 1.3300 0.4100 Nutritional High International Inc. EAT 5778 0.2350 0.2200 0.2350 +0.0050 1.1900 0.1250 Eviana Health Corporation EHC 5 0.8100 0.8100 0.8100 0.0000 1.9000 0.6500 ECO ORO MINERALS CORP. J EOM 284 0.1900 0.1900 0.1900 +0.0050 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 2942 0.5400 0.4400 0.4950 -0.0450 2.3200 0.2000 Empower Clinics Inc EPW 181 0.1950 0.1950 0.1950 -0.0100 0.5100 0.1400 ePlay Digital Inc. EPY 246 0.1450 0.1300 0.1350 -0.0050 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 264 0.9900 0.9200 0.9400 -0.0200 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 15 0.2800 0.2800 0.2800 +0.0200 1.1700 0.2000 Explorex Resources Inc. EX 470 0.3100 0.2900 0.2900 0.0000 0.6500 0.2300 Far Resources Ltd. FAT 9784 0.1100 0.0900 0.1000 -0.0100 1.1000 0.0700 Fandom Sports Media Corp. FDM 6849 0.0950 0.0850 0.0850 -0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 1425 0.4000 0.3300 0.3800 +0.0150 2.0800 0.2100 Four Nines Gold Inc. FNAU 100 0.1700 0.1700 0.1700 +0.0200 0.8000 0.1000 FogChain Corp FOG 333 0.2000 0.1500 0.1900 +0.0400 0.5700 0.1400 Flower One Holdings Inc. FONE 2772 1.7600 1.7100 1.7300 -0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 1205 0.0200 0.0150 0.0150 -0.0050 0.1300 0.0150 Fox River Resources Corporation FOX 55 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 377 0.5000 0.4600 0.5000 0.0000 0.7500 0.2750 Genius Metals Inc GENI 303 0.2350 0.2100 0.2350 -0.0050 0.2500 0.1200 Generation Mining Limited GENM 5 0.1600 0.1600 0.1600 +0.0100 0.2000 0.0800 Glance Technologies Inc. GET 1064 0.2200 0.1900 0.2200 +0.0250 3.8400 0.1750 Gravitas Financial Inc. GFI 1872 0.0500 0.0400 0.0400 -0.0200 0.1250 0.0100 Global Hemp Group Inc. GHG 1463 0.1150 0.1100 0.1100 0.0000 0.3900 0.0350 Golden Leaf Holdings Ltd. GLH 64105 0.2550 0.2150 0.2250 0.0000 0.6500 0.1700 Go Cobalt Mining Corp. GOCO 434 0.3250 0.3100 0.3250 +0.0100 0.3750 0.0700 Gunpowder Capital Corp. GPC 15 0.0400 0.0400 0.0400 0.0000 0.1000 0.0400 Green 2 Blue Energy Corp. GTBE 396 0.0800 0.0800 0.0800 +0.0050 0.4450 0.0750 Glenbriar Technologies Inc. GTI.X 160 0.0250 0.0150 0.0150 -0.0100 0.1150 0.0150 Green Thumb Industries Inc. GTII 1558 18.3000 17.0000 18.2000 +1.4900 32.5000 8.2100 Harrys Manufacturing Inc. HARY 4229 0.3550 0.3000 0.3100 -0.0400 0.5000 0.2150 High Hampton Holdings Corp. HC 1428 0.4600 0.4400 0.4400 0.0000 1.4800 0.3200 Heritage Global Inc. HGP 0 0.9600 0.0000 0.9600 0.3900 HealthSpace Data Systems Ltd. HS 7942 0.0650 0.0550 0.0600 +0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 140458 0.4800 0.4450 0.4700 -0.0200 0.9400 0.0750 HyperBlock Inc. HYPR 5255 0.0900 0.0750 0.0800 -0.0100 0.4350 0.0750 iAnthus Capital Holdings Inc. IAN 6038 7.6500 7.1500 7.2500 +0.1400 9.4900 1.8900 International Battery Metals Ltd. IBAT 1221 0.1600 0.1400 0.1550 +0.0200 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 4650 0.9100 0.8700 0.9000 -0.0300 2.0200 0.3400 ThreeD Capital Inc. IDK 34404 0.0950 0.0750 0.0800 -0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 900 0.0950 0.0700 0.0850 +0.0050 0.2300 0.0400 IGEN Networks Corp. IGN 27 0.0850 0.0850 0.0850 +0.0050 0.2500 0.0400 Imagin Medical Inc. IME 2166 0.1300 0.1100 0.1150 +0.0050 0.4400 0.0900 Innovative Properties Inc. INR 1040 0.1500 0.1000 0.1000 +0.0350 0.8200 0.0350 Imagination Park Entertainment Inc. IP 5457 0.1300 0.1200 0.1250 +0.0150 1.0800 0.1100 Irving Resources Inc. IRV 341 1.3100 1.2400 1.3000 -0.0200 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 4946 0.2750 0.2500 0.2550 -0.0100 0.9100 0.2100 Isodiol International Inc. ISOL 7480 2.8500 2.2000 2.7300 +0.6300 21.4000 1.5600 Idaho Champion Gold Mines Canada Inc. ITKO 20 0.1900 0.1900 0.1900 -0.0050 0.4000 0.1900 Lotus Ventures Inc. J 1317 0.2150 0.2050 0.2150 +0.0100 1.0000 0.2000 International Cannabrands Inc. JUJU 3122 0.1600 0.1500 0.1550 0.0000 0.7700 0.0500 Koios Beverage Corp. KBEV 6764 0.5200 0.4300 0.5200 +0.1000 1.0500 0.1700 Kontrol Energy Corp. KNR 270 0.7000 0.6500 0.7000 +0.0400 1.5800 0.4600 Khan Resources Inc. KRI 30 0.0600 0.0550 0.0600 -0.0050 0.1800 0.0550 KWG Resources Inc. KWG 284 0.0150 0.0100 0.0150 +0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 500 0.3400 0.3400 0.3400 +0.0050 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 1677 0.3850 0.3700 0.3750 -0.0050 1.5400 0.3600 Liberty Health Sciences Inc. LHS 13583 1.4800 1.4000 1.4800 +0.0900 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 754 0.1750 0.1600 0.1650 0.0000 1.0000 0.1300 Liht Cannabis Corp. LIHT 3167 0.3300 0.3000 0.3100 0.0000 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 306 0.0450 0.0450 0.0450 -0.0200 0.0750 0.0100 Global Li-Ion Graphite Corp. LION 160 0.1000 0.0850 0.0850 -0.0050 0.8700 0.0800 LeanLife Health Inc. LLP 542 0.0600 0.0550 0.0600 0.0000 0.4500 0.0400 Lexington Biosciences Inc. LNB 385 0.1050 0.1050 0.1050 -0.0100 0.6200 0.0650 Redfund Capital Corp. LOAN 839 0.5400 0.5000 0.5100 -0.0100 0.7000 0.1550 Lexaria Bioscience Corp. LXX 800 2.0000 1.7500 2.0000 +0.0800 3.2300 0.7200 MEADOW BAY GOLD CORPORATION J MAY 30 0.0350 0.0350 0.0350 0.0000 0.2600 0.0300 Marret High Yield Strategies Fund A MHY.UN 10 0.0650 0.0650 0.0650 -0.0050 0.1700 0.0500 Minera IRL Limited MIRL 630 0.0600 0.0550 0.0550 -0.0050 0.1400 0.0500 True Leaf Medicine International Ltd. MJ 781 0.5100 0.4700 0.5100 +0.0100 1.9000 0.4100 Global Health Clinics Ltd. MJRX 1903 0.3400 0.2900 0.2950 +0.0100 0.5600 0.2000 Makena Resources Inc. MKNA 3 0.0450 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 26431 8.2900 7.4400 7.5900 -0.2700 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1287 2.5400 2.2500 2.3000 -0.0600 3.5200 1.0500 Matica Enterprises Inc. MMJ 19657 0.1500 0.1300 0.1450 -0.0050 0.8100 0.0850 Miramont Resources Corp. MONT 130 0.1650 0.1600 0.1600 -0.0100 0.6500 0.1300 MPX Bioceutical Corporation MPX 17625 1.1000 1.0400 1.0900 +0.0500 1.2700 0.3850 Micromem Technologies Inc. MRM 3779 0.0700 0.0400 0.0450 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 388 0.3700 0.3400 0.3450 -0.0250 1.0000 0.2550 Maxtech Ventures Inc. MVT 80 0.1900 0.1750 0.1750 -0.0100 0.6000 0.0950 Micron Waste Technologies Inc MWM 3013 0.5600 0.4600 0.4750 +0.0050 0.9200 0.2850 MYM Nutraceuticals Inc. MYM 932 0.8300 0.8000 0.8300 +0.0400 5.0000 0.5200 North Bud Farms Inc. NBUD 790 0.3050 0.2850 0.3050 +0.0200 0.8000 0.2400 NetCents Technology Inc. NC 193 1.1300 1.0700 1.1000 -0.0200 6.7500 0.7200 Netcoins Holdings Inc. NETC 23119 0.1775 0.1550 0.1700 +0.0150 0.6500 0.0700 New Age Farm Inc. NF 45669 0.0800 0.0700 0.0750 -0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1749 0.4900 0.4750 0.4800 +0.0050 0.8500 0.4150 Victory Nickel Inc. NI 989 0.0300 0.0300 0.0300 -0.0050 0.0700 0.0250 Cryptanite Blockchain Technologies Corp. NITE 690 0.0650 0.0600 0.0650 0.0000 0.8400 0.0600 Northern Lights Resources Corp. NLR 730 0.1300 0.1100 0.1150 -0.0250 0.1500 0.1000 Plaintree Systems Inc. NPT 21 0.1450 0.1450 0.1450 -0.0500 0.3000 0.1000 NanoSphere Health Sciences Inc. NSHS 257 0.3450 0.3400 0.3400 +0.0050 1.1600 0.3000 NexTech AR Solutions Corp NTAR 432 0.2600 0.2500 0.2500 0.0000 0.3400 0.2500 New Tech Lithium Corp. NTM 1860 0.0350 0.0250 0.0350 +0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 13849 0.0950 0.0800 0.0900 +0.0100 0.2350 0.0400 CannaRoyalty Corp. OH 12791 10.4200 9.7000 10.3300 +0.9800 10.4200 2.3600 CannaRoyalty Corp. Wts. OH.WT 815 5.0000 4.1000 5.0000 +1.1000 5.0000 0.5800 Permex Petroleum Corporation OIL 1810 0.2450 0.1900 0.2200 +0.0150 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 72 0.5500 0.5100 0.5100 -0.0300 1.0000 0.5100 One World Lithium Inc. OWLI 3565 0.1600 0.1450 0.1600 +0.0150 0.2000 0.1000 Preferred Dental Technologies Inc. PDTI 87 0.0700 0.0700 0.0700 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 1213 0.8600 0.7900 0.8300 -0.0100 1.1500 0.0500 Canntab Therapeutics Limited PILL 1053 1.3800 1.2000 1.3000 +0.0500 2.1400 0.5000 ParcelPal Technology Inc. PKG 3911 0.3800 0.3500 0.3750 +0.0050 0.5900 0.0600 Peak Positioning Technologies Inc. PKK 1531 0.0300 0.0300 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 7500 0.0100 0.0050 0.0100 +0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 23690 3.4400 2.7800 3.4100 +0.7300 3.4400 0.6600 Plus Products Inc PLUS 1096 5.8800 5.5100 5.6000 -0.2800 6.2500 3.5100 PreveCeutical Medical Inc. PREV 26021 0.0900 0.0800 0.0900 +0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 3536 0.0650 0.0550 0.0600 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 1550 0.6800 0.6000 0.6000 -0.0700 0.6900 0.6000 Pasinex Resources Limited PSE 20 0.1000 0.1000 0.1000 -0.0050 0.3150 0.0750 Platinex Inc. PTX 50 0.0700 0.0700 0.0700 +0.0050 0.3000 0.0600 PUF Ventures Inc. PUF 2873 1.0800 0.9400 1.0800 +0.1200 2.0900 0.3800 Pivot Pharmaceuticals Inc. PVOT 344 0.4550 0.4350 0.4350 -0.0150 3.0000 0.2650 Captiva Verde Land Corp. PWR 8979 0.2200 0.1600 0.1850 +0.0350 0.2200 0.0600 Quantum Cobalt Corp QBOT 113 0.1000 0.0850 0.1000 +0.0200 1.9000 0.0800 Quinsam Capital Corporation QCA 5171 0.3100 0.2950 0.3050 +0.0150 1.1900 0.2350 Quadron Cannatech Corporation QCC 784 0.2500 0.2300 0.2350 -0.0150 0.9700 0.1900 Quizam Media Corporation QQ 1812 0.1200 0.1000 0.1000 -0.0100 0.1600 0.0450 Radial Research Corp RAD 150 0.1300 0.1300 0.1300 0.0000 0.1300 0.1300 Relay Medical Corp. RELA 1730 0.2450 0.2150 0.2250 -0.0050 0.8000 0.1900 Reservoir Capital Corp. REO 0 0.0350 0.0000 0.0650 0.0250 Renforth Resources Inc. RFR 1550 0.0200 0.0200 0.0200 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 203 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 1 0.1200 0.0000 0.3200 0.0950 Rise Gold Corp. RISE 1166 0.0750 0.0650 0.0650 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 216 0.1300 0.1250 0.1300 -0.0100 0.8400 0.1200 West Red Lake Gold Mines Inc. RLG 197 0.0600 0.0500 0.0600 0.0000 0.1600 0.0500 RISE Life Science Corp. RLSC 620 0.1600 0.1500 0.1600 +0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 14422 0.1850 0.1600 0.1600 -0.0150 0.8200 0.1150 RMMI Corp. RMMI 125 1.5500 1.4500 1.4500 -0.1500 2.9500 1.4500 Rubicon Organics Inc. ROMJ 71 2.6000 2.5000 2.6000 +0.0500 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1112 0.6800 0.6500 0.6600 +0.0100 2.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 145 0.1200 0.1100 0.1200 0.0000 0.2550 0.0300 River Wild Exploration Inc. RWI 0 0.4500 0.0000 0.5000 0.0200 Subscribe Technologies Inc. SAAS 5605 0.1000 0.0900 0.0900 -0.0100 0.2500 0.0400 SBD Capital Corp. SBD 1 0.4400 0.0000 0.4900 0.0500 Security Devices International Inc. SDZ 5 0.2200 0.2200 0.2200 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 40 0.1500 0.1450 0.1450 -0.0050 0.3400 0.1450 Sharc International Systems Inc. SHRC 338 0.3500 0.3300 0.3350 -0.0050 0.6300 0.3050 Star Navigation Systems Group Ltd. SNA 5469 0.0700 0.0600 0.0700 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 1150 5.2000 5.0500 5.1700 +0.1400 17.9300 4.3100 SOL Global Investments Corp. SOL 566 3.1500 2.9700 3.0200 -0.1000 5.0000 2.1600 Sona Nanotech Inc. SONA 207 0.2700 0.1700 0.2000 -0.0600 0.3000 0.1700 Silver Phoenix Resources Inc. SP 2 0.0500 0.0000 0.2200 0.0500 Spearmint Resources Inc. SPMT 61879 0.0525 0.0450 0.0450 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 3209 0.6900 0.6200 0.6200 -0.0600 1.1800 0.5500 Squire Mining Ltd. SQR 2901 0.5900 0.5300 0.5500 +0.0100 0.8200 0.1200 Shamrock Enterprises Inc. SRS 100 0.0300 0.0300 0.0300 +0.0050 0.0800 0.0250 Stem Holdings Inc. STEM 16 3.0900 3.0100 3.0100 +0.0100 4.4800 2.2000 Wildflower Brands Inc. SUN 1007 0.8600 0.7500 0.8000 -0.0400 2.9400 0.4000 St-Georges Eco-Mining Corp. SX 15424 0.0850 0.0700 0.0800 -0.0100 2.9000 0.0350 Talmora Diamond Inc. TAI 10 0.0250 0.0250 0.0250 +0.0050 0.0600 0.0050 Target Capital Inc. TCI 30 0.0700 0.0700 0.0700 +0.0050 0.1400 0.0550 Terra Nova Resources Inc. TENO 100 0.1400 0.1250 0.1400 +0.0150 0.1850 0.0600 TerrAscend Corp. TER 1010 9.8100 9.3300 9.4200 +0.0800 13.5000 0.8200 Taiga Gold Corp TGC 385 0.0950 0.0850 0.0950 +0.0100 0.2100 0.0800 1933 Industries Inc. TGIF 12669 0.5000 0.4400 0.4800 +0.0400 1.4800 0.2050 1933 Industries Inc.10% 14SEP21 TGIF.DB 420 100.0000 100.0000 100.0000 0.0000 125.0000 100.0000 1933 Industries Inc. Wts. TGIF.WT 3863 0.1950 0.1850 0.1950 +0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 3398 0.6300 0.5500 0.6200 +0.0500 3.3600 0.5100 Tartisan Nickel Corp. TN 1904 0.0300 0.0300 0.0300 -0.0100 0.1950 0.0300 The Tinley Beverage Company Inc. TNY 1995 0.7000 0.6200 0.6700 +0.0500 1.9900 0.3700 Tower One Wireless Corp. TO 1001 0.1250 0.1050 0.1200 0.0000 0.3750 0.1000 Tree of Knowledge International Corp. TOKI 113 0.3600 0.3500 0.3500 -0.0100 1.5300 0.3050 Trackloop Analytics Corp. TOOL 60 0.1000 0.1000 0.1000 +0.0100 0.6000 0.0600 Enertopia Corp. TOP 30 0.0350 0.0350 0.0350 +0.0050 0.1400 0.0250 Torino Power Solutions Inc TPS 160 0.0750 0.0750 0.0750 -0.0050 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 3371 16.0700 14.1000 15.7800 +1.7800 23.8500 9.5100 Tantalex Resources Corporation TTX 295 0.0650 0.0600 0.0650 -0.0050 0.2500 0.0600 Global UAV Technologies Ltd. UAV 7789 0.0350 0.0300 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 5565 1.5100 1.4300 1.5000 +0.1500 1.5100 0.4000 Ubique Minerals Limited UBQ 1120 0.1700 0.0700 0.0700 -0.1300 0.2500 0.0700 UpSnap Inc. UP 400 0.0100 0.0100 0.0100 +0.0050 0.0550 0.0050 Upco International Inc UPCO 305 0.2200 0.2100 0.2100 -0.0100 1.3900 0.0600 American Pacific Mining Corp. USGD 185 0.1200 0.1000 0.1200 +0.0150 0.4100 0.0650 Vogogo Inc. VGO 1844 0.1000 0.0950 0.1000 +0.0050 0.9400 0.0900 Valens Groworks Corp. VGW 3134 1.5700 1.4000 1.5500 +0.1600 3.5500 0.9000 Valens Groworks Corp. VGW.WT 72 0.2800 0.2750 0.2800 +0.0700 0.4500 0.1500 Phivida Holdings Inc. VIDA 1131 0.6800 0.6500 0.6800 +0.0200 2.2000 0.5800 Phivida Holdings Inc. Wts. VIDA.WT 125 0.2100 0.2000 0.2000 -0.0300 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 424 0.1350 0.1250 0.1300 +0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 1707 0.1100 0.1050 0.1100 0.0000 1.0900 0.1000 Victory Square Technologies Inc. VST 184 0.7100 0.6700 0.6800 +0.0300 4.1700 0.6000 Maricann Group Inc WAYL 9250 1.5500 1.4200 1.5000 +0.0400 4.4800 1.3000 Maricann Group Inc WT WAYL.WT 383 0.4650 0.4200 0.4650 -0.0050 0.4700 0.2250 Winston Gold Corp. WGC 500 0.0350 0.0350 0.0350 -0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD 15752 0.6800 0.6200 0.6800 +0.0900 0.9100 0.0950 Western Uranium & Vanadium Corp. WUC 577 2.9000 2.6700 2.8900 +0.0900 3.3200 0.5400 eXeBlock Technology Corporation XBLK 95 0.0850 0.0750 0.0850 +0.0050 1.7900 0.0600 MGX Minerals Inc. XMG 664 0.6400 0.6100 0.6200 -0.0100 1.9600 0.4900 MGX Minerals Inc C Wts XMG.WT.C 80 0.0900 0.0900 0.0900 -0.0100 0.1000 0.0900 Canadian Overseas Petroleum Limited XOP 625 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 6862 0.4750 0.4250 0.4250 -0.0050 0.6800 0.1950 Weekend Unlimited Inc. YOLO 11607 0.2050 0.1850 0.1850 -0.0050 0.3250 0.1650 Zanzibar Gold Inc. ZBR 3000 0.1050 0.1050 0.1050 +0.0050 0.1500 0.1000 Kootenay Zinc Corp. ZNK 10 0.0800 0.0800 0.0800 0.0000 0.9000 0.0650 ZTEST Electronics Inc. ZTE 422 0.3600 0.2100 0.2100 -0.0950 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 AJN Resources Inc. AJN 0.105 0.135 0.2000 0.0800 Atlas Blockchain Group Inc. AKE 0.120 0.120 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.050 0.050 0.3450 0.0400 APPx Group Holdings Inc APPX 0.200 0.400 Armada Mercantile Ltd. ARM 0.390 0.465 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.035 0.045 0.0900 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.410 0.440 0.6500 0.2500 Auxico Resources Canada Inc. AUAG 0.210 0.220 0.4300 0.1400 Aylen Capital Inc. AYL 0.015 0.025 0.1000 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.610 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.610 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.000 Bradstone Capital Corp. BCA 0.075 0.100 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.600 0.700 2.4000 0.1200 Peekaboo Beans Inc BEAN 0.145 0.150 0.2600 0.1450 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 0.010 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.800 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.800 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.065 0.070 0.1200 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Block X Capital Corp. BXXX 0.065 0.080 0.7500 0.0150 Chimata Gold Corp. CAT 0.080 0.090 0.1500 0.0600 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.055 0.1200 0.0100 Green River Gold Corp. CCR 0.045 0.055 0.0900 0.0250 CordovaCann Corp. CDVA 1.250 1.350 2.0000 1.0000 CIM International Group Inc. CIM 0.210 0.345 0.3500 0.1500 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.020 0.045 0.0900 0.0250 Crest Resources Inc. CRES 0.120 0.200 0.1500 0.1500 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.015 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 CellCube Energy Storage Systems Inc. CUBE 0.300 0.300 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.055 0.065 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.130 0.1500 0.1500 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0100 Debut Diamonds Inc. DDI 0.005 0.0250 0.0050 Deveron UAS Corp. DVR 0.180 0.200 0.4500 0.1500 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.210 0.3500 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0500 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.155 0.300 0.1867 0.1000 Fineqia International Inc. FNQ 0.015 0.020 0.0750 0.0050 GreenBank Capital Inc. GBC 0.180 0.190 2.0000 0.1800 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 3.5300 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.150 0.225 0.3200 0.1500 God s Lake Resources Inc. GLR 1.1000 0.0650 Goldrea Resources Corp. GOR 0.055 0.060 0.3800 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 10.000 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.400 0.5000 0.1100 Graphite Energy Corp. GRE 0.065 0.080 1.7600 0.0650 Getchell Gold Corp. GTCH 0.080 0.0850 0.0700 Grenville Gold Corp. GVG 0.350 0.580 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.045 0.060 0.1350 0.0250 Hello Pal International Inc. HP 0.075 0.090 0.3450 0.0650 Inspiration Mining Corporation ISM 0.020 0.020 0.2650 0.0150 ICTV Brands Inc. ITV 0.010 0.180 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.490 0.5000 0.2600 James Bay Resources Limited JBR 0.235 0.290 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.020 0.0350 0.0150 37 Capital Inc. JJJ 0.120 0.300 0.3500 0.1800 StartMonday Technology Corp. JOB 0.040 0.050 0.5000 0.0400 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.015 0.025 0.0900 0.0050 KWG Resources Inc. MVS KWG.A 3.940 4.410 6.9500 3.9400 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Legion Metals Corp. LEGN 0.130 0.130 0.2100 0.0500 Callitas Health Inc. LILY 0.155 0.160 0.3750 0.1000 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.0600 Litelink Technologies Inc. LLT 0.170 0.215 0.3300 0.1150 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.050 0.0750 0.0300 Lightning Venture Inc. LVI 0.015 0.015 0.0550 0.0100 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0250 Mag One Products Inc. MDD 0.060 0.075 0.4500 0.0600 ME Resource Corp. MEC 0.400 0.0750 0.0150 Mistango River Resources Inc. MIS 0.030 0.035 0.0650 0.0100 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.0000 100.0000 Mountain Lake Minerals Inc. MLK 0.060 0.160 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.050 0.080 0.1150 0.0500 Metalo Manufacturing Inc. MMI 0.255 0.500 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.150 0.175 0.5900 0.1000 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Montego Resources Inc. MY 0.105 0.145 0.5500 0.0650 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 NHS Industries Ltd. NHS 0.060 0.080 0.1700 0.0300 New Jersey Mining Company NJMC 0.150 0.330 0.2600 0.2300 Norsemont Capital Inc. NOM 0.380 0.485 0.4700 0.3200 New Point Exploration Corp. NP 0.055 0.055 0.4100 0.0500 MegumaGold Corp NSAU 0.120 0.160 0.3000 0.1300 Northern Sphere Mining Corp. NSM 0.050 0.060 0.4500 0.0450 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.100 0.175 0.3700 0.0700 Nexco Resources Inc. NXU 0.100 0.120 0.5000 0.1100 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0150 ESI Energy Services Inc. OPI 0.180 0.370 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.350 0.355 0.8900 0.3400 Provenance Gold Corp. PAU 0.115 0.175 0.3850 0.1300 Portage Biotech Inc. PBT.U 0.095 0.095 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.080 0.250 0.7500 0.2000 PUDO Inc. PDO 0.950 1.100 3.0500 0.7500 Patriot Gold Corp. PGOL 0.020 0.1100 0.0900 Pivit Exploration Inc. PIVT 0.115 0.150 0.1900 0.0750 Peloton Minerals Corporation PMC 0.100 0.110 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.750 1.500 2.0500 0.7500 Park Lawn Company Limited PRL 6.110 9.000 9.4000 8.0000 Pushfor Investments Inc. PUSH 1.210 1.220 1.3000 0.0550 Qwick Media Inc. QMI 0.015 0.110 0.2500 0.0100 RIWI Corp. RIW 1.180 1.400 2.5100 1.0000 Reliant Gold Corp. RNG 0.010 0.015 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.075 0.080 0.1450 0.0500 Rockex Mining Corporation RXM 0.065 0.100 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.065 0.210 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 Shoal Point Energy Ltd. SHP 0.025 0.040 0.3750 0.0200 Seahawk Ventures Inc. SHV 0.300 0.335 0.6200 0.2500 Sitka Gold Corp. SIG 0.095 0.100 0.3000 0.0550 Hydro66 Holdings Corp. SIX 0.600 0.620 0.9500 0.6000 Spey Resources Corp. SPEY 0.080 0.100 0.1550 0.0850 SponsorsOne Inc. SPO 0.160 0.170 0.3450 0.0200 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Starrex International Ltd. STX 1.150 1.500 2.0000 0.4550 Navis Resources Corp. SUV 0.245 0.450 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 Sixty North Gold Mining Inc. SXTY 0.080 0.085 0.2400 0.0700 66 Resources Inc. SXX 0.100 0.150 0.2700 0.1000 Syd Financing Inc. SYDF Taku Gold Corp. TAK 0.050 0.070 0.1500 0.0350 Tier One Capital Limited Partnership TLP.UN 5.030 6.000 6.0000 5.0300 Black Tusk Resources Inc. TUSK 0.195 0.200 0.2850 0.1200 Urbana Corporation URB 3.5300 3.5300 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.005 1.000 1.0500 1.0000 VirtualArmour International Inc. VAI 0.200 0.275 0.4100 0.1800 Velocity Data Inc. VCT 0.030 0.245 0.1600 0.0300 Top Strike Resources Corp. VENI 0.090 0.140 0.5500 0.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.080 0.080 Versus Systems Inc. VS 0.220 0.235 0.4750 0.1950 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.070 0.100 0.2400 0.0700 World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.090 0.8000 0.0500 MGX Minerals Inc. B Wts. XMG.WT.B 0.080 0.175 0.4500 0.0700 XORTX Therapeutics Inc. XRX 0.200 0.240 0.5000 0.1800 Xanthic Biopharma Inc. XTHC 0.255 0.255 0.5700 0.1450 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 BIOSENTA Inc. ZRO 0.080 0.150 0.7500 0.0100 Zenith Exploration Inc. ZX 0.035 Trades: 44,704 Total Volume: 113,140,885 Total Value: $122,269,548 Advanced: 123 Declined: 100 Unchanged: 218 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.