CNSX Trading Daily Market Summary November 20 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 45 0.0200 0.0200 0.0200 0.0000 0.0800 0.0150 Alliance Growers Corp. ACG 2368 0.1400 0.1300 0.1350 0.0000 1.3900 0.1250 Acreage Holdings, Inc. ACRG.U 2883 22.2900 20.4900 20.5000 -1.7600 26.9000 18.0000 Advantex Marketing International Inc. ADX 8 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 77 0.5000 0.5000 0.5000 -0.0800 0.8300 0.3000 Affinor Growers Inc. AFI 1374 0.0700 0.0650 0.0700 +0.0050 0.2850 0.0600 AgraFlora Organics International Inc AGRA 17664 0.2000 0.1700 0.1800 -0.0150 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 1222 0.6200 0.5000 0.5100 -0.1100 0.7200 0.5000 Alternate Health Corp. AHG 365 0.5400 0.5000 0.5000 -0.0700 2.6900 0.4250 Advantagewon Oil Corp. AOC 2210 0.0300 0.0300 0.0300 +0.0050 0.1850 0.0250 Appia Energy Corp. API 47 0.2000 0.2000 0.2000 -0.0200 0.3200 0.1100 Global Cannabis Applications Corp. APP 5381 0.1800 0.1500 0.1650 -0.0100 0.9900 0.1450 APPx Group Holdings Inc APPX 2920 0.1500 0.1400 0.1400 -0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 1385 0.3500 0.3200 0.3300 -0.0300 0.6500 0.2500 Argo Gold Inc. ARQ 100 0.1800 0.1800 0.1800 +0.0150 0.2100 0.0700 Asante Gold Corporation ASE 50 0.0450 0.0450 0.0450 +0.0050 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 4 0.4050 0.0000 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 2648 0.1150 0.1100 0.1100 0.0000 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 50 0.2000 0.2000 0.2000 -0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 17794 1.3000 1.0200 1.0200 -0.2700 16.0000 1.0200 Australis Capital Corp. Wts. AUSA.WT 1117 1.0000 0.8000 0.8300 -0.2200 11.4900 0.8000 Avarone Metals Inc. AVM 15 0.0350 0.0350 0.0350 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 2993 0.0300 0.0200 0.0200 -0.0100 0.0700 0.0200 Body and Mind Inc. BAMM 896 0.7400 0.7100 0.7400 0.0000 2.0900 0.3300 Benchmark Botanics Inc. BBT 295 0.4600 0.4500 0.4500 -0.0100 2.1400 0.4300 Blockchain Foundry Inc BCFN 1670 0.0450 0.0350 0.0400 0.0000 0.5000 0.0350 Bird River Resources Inc. BDR 1860 0.0700 0.0650 0.0700 0.0000 0.6300 0.0600 Beleave Inc. BE 13297 0.1600 0.1450 0.1550 -0.0100 0.4986 0.1086 Peekaboo Beans Inc BEAN 90 0.1200 0.1200 0.1200 -0.0050 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 2862 0.0900 0.0850 0.0850 0.0000 2.7700 0.0750 Biome Grow Inc. BIO 1260 0.8500 0.7500 0.7900 -0.0300 2.1000 0.7500 Belgravia Capital International Inc. BLGV 9684 0.0200 0.0150 0.0200 +0.0050 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 3836 0.3850 0.3450 0.3500 -0.0500 0.7600 0.2700 BLOK Technologies Inc. BLK 1286 0.0350 0.0300 0.0300 -0.0050 1.0700 0.0300 Cannabix Technologies Inc. BLO 1730 1.6300 1.5600 1.5700 -0.0800 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 13411 0.0600 0.0500 0.0500 0.0000 0.7099 0.0500 Blox Labs Inc. BLOX 4603 0.0350 0.0250 0.0250 -0.0100 0.7500 0.0250 BLVD Centers Corporation BLVD 988 0.0550 0.0500 0.0500 0.0000 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 90 0.0750 0.0750 0.0750 -0.0250 3.1500 0.0300 Bougainville Ventures Inc. BOG 1615 0.1300 0.1100 0.1150 -0.0150 0.4500 0.1100 Pacific Rim Cobalt Corp. BOLT 565 0.1450 0.1300 0.1450 0.0000 1.5900 0.1000 Breathtec BioMedical Inc. BTH 263 0.2500 0.2250 0.2350 -0.0250 1.0400 0.2000 Aura Health Inc. BUZZ 298 0.1550 0.1450 0.1550 +0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 850 0.0600 0.0600 0.0600 -0.0050 0.7500 0.0150 Brisio Innovations Inc. BZI 1532 0.4300 0.3900 0.4000 -0.0300 0.4800 0.1550 FinCanna Capital Corp. CALI 1537 0.1750 0.1550 0.1750 +0.0100 2.2900 0.1500 CannAmerica Brands Corp. CANA 70 0.9000 0.8300 0.9000 +0.0300 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 12355 0.1800 0.1650 0.1700 0.0000 0.8400 0.1500 Chimata Gold Corp. CAT 496 0.0900 0.0750 0.0800 -0.0100 0.1500 0.0600 Copperbank Resources Corp. CBK 1306 0.0550 0.0500 0.0550 0.0000 0.1350 0.0400 Cerro de Pasco Resources Inc. CDPR 697 0.3050 0.2800 0.2800 -0.0300 0.3700 0.2200 Cartier Iron Corporation CFE 12 0.0950 0.0950 0.0950 +0.0050 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 1531 0.4800 0.4200 0.4750 -0.0050 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 618 1.4200 1.2700 1.3600 +0.0400 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 355 0.2050 0.1050 0.2050 +0.0550 0.6900 0.1050 Chemistree Technology Inc. CHM 1535 0.4000 0.3700 0.4000 +0.0300 1.0000 0.3100 Choom Holdings Inc. CHOO 12760 0.6600 0.5300 0.5900 +0.0200 1.4700 0.2300 Canada House Wellness Group Inc. CHV 3626 0.1800 0.1700 0.1700 -0.0100 0.9000 0.1650 CIM International Group Inc. CIM 46 0.2100 0.2100 0.2100 0.0000 0.3500 0.1500 Cielo Waste Solutions Corp. CMC 1215 0.1900 0.1750 0.1900 0.0000 0.3000 0.1100 Canadian Metals Inc. CME 580 0.0700 0.0700 0.0700 0.0000 0.2000 0.0650 Cannex Capital Holdings Inc. CNNX 1026 0.8700 0.8300 0.8500 -0.0500 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 315 0.2800 0.2500 0.2800 0.0000 0.4000 0.1100 International Cobalt Corp CO 190 0.0650 0.0650 0.0650 0.0000 0.4500 0.0650 360 Blockchain Inc. CODE 14608 0.0450 0.0350 0.0400 +0.0050 0.3450 0.0250 Captor Capital Corp CPTR 3142 1.8900 1.5200 1.8800 +0.0800 17.8000 0.7000 Crest Resources Inc. CRES 80 0.1200 0.1200 0.1200 0.0000 0.1500 0.1200 Carl Data Solutions Inc. CRL 110 0.0900 0.0800 0.0800 -0.0100 0.6100 0.0700 Crop Infrastructure Corp. CROP 7303 0.3300 0.3000 0.3050 -0.0200 1.2000 0.1300 Chemesis International Inc. CSI 202 1.3800 1.2400 1.2400 -0.1100 2.0400 0.4800 Canamex Gold Corp. CSQ 85 0.0650 0.0650 0.0650 0.0000 0.1700 0.0550 Curaleaf Holdings, Inc. CURA 8421 7.3000 6.3100 6.5500 -0.8300 11.4900 6.3100 Charlotte's Web Holdings, Inc. CWEB 4557 15.5000 14.3000 14.5500 -1.6100 18.7000 9.0500 CMX Gold & Silver Corp. CXC 80 0.0450 0.0450 0.0450 -0.0050 0.1200 0.0400 C21 Investments Inc. CXXI 10679 1.1700 0.9600 1.0000 -0.1800 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 2147 0.0950 0.0850 0.0950 0.0000 0.8700 0.0800 Data Deposit Box Inc. DDB 220 0.0400 0.0300 0.0400 +0.0100 0.3500 0.0250 Debut Diamonds Inc. DDI 750 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 92 0.2300 0.2100 0.2100 -0.0300 0.5800 0.1000 The Delma Group Inc. DLMA 9 1.7500 1.7500 1.7500 0.0000 7.2500 1.0500 Delrey Metals Corp. DLRY 155 0.3300 0.3100 0.3300 +0.0200 0.5000 0.2050 DNI Metals Inc. DNI 1150 0.0450 0.0400 0.0400 -0.0050 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 332 0.0350 0.0300 0.0350 0.0000 0.1900 0.0050 Deveron UAS Corp. DVR 180 0.1750 0.1700 0.1750 +0.0050 0.4500 0.1500 Earth Alive Clean Technologies Inc. EAC 250 0.2550 0.2300 0.2300 -0.0200 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 1951 0.5300 0.4900 0.5000 -0.0400 1.3300 0.4100 Nutritional High International Inc. EAT 2855 0.2250 0.2150 0.2150 -0.0100 1.1900 0.1850 Eviana Health Corporation EHC 69 0.7000 0.7000 0.7000 0.0000 1.9000 0.6500 Eurogas International Inc. EI 40 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 101 0.1800 0.1800 0.1800 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 70 0.4600 0.4200 0.4200 -0.0500 2.3200 0.2000 Empower Clinics Inc EPW 828 0.1550 0.1300 0.1300 -0.0250 0.5100 0.1300 ePlay Digital Inc. EPY 3279 0.1250 0.1050 0.1050 -0.0150 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 91 0.8800 0.8500 0.8800 0.0000 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 25 0.2500 0.2500 0.2500 -0.0300 1.1700 0.2100 Explorex Resources Inc. EX 430 0.3000 0.2900 0.2950 +0.0350 0.6500 0.2300 Far Resources Ltd. FAT 2105 0.1000 0.0900 0.0900 -0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 4107 0.0800 0.0750 0.0800 -0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 4345 0.3400 0.2700 0.3200 +0.0350 2.0800 0.2250 FogChain Corp FOG 60 0.1600 0.1600 0.1600 +0.0100 0.5700 0.1400 Flower One Holdings Inc. FONE 1530 1.5900 1.4300 1.5500 +0.0700 2.0000 1.0700 Global Blockchain Mining Corp. FORK 3994 0.0200 0.0150 0.0150 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 7 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 1472 0.4250 0.4000 0.4250 +0.0250 0.7500 0.2750 GreenBank Capital Inc. GBC 40 0.3400 0.3400 0.3400 0.0000 2.0000 0.1000 Graph Blockchain Inc GBLC 6388 0.0850 0.0750 0.0850 +0.0050 0.2000 0.0700 Genius Metals Inc GENI 28 0.1900 0.1800 0.1800 -0.0100 0.2500 0.1200 Generation Mining Limited GENM 188 0.1250 0.1050 0.1050 -0.0450 0.2000 0.0800 Glance Technologies Inc. GET 2707 0.1800 0.1600 0.1800 0.0000 3.8400 0.1600 Glance Technologies Inc. Wts. GET.WT 28 0.1950 0.1100 0.1100 -0.0850 3.5300 0.1100 Gravitas Financial Inc. GFI 31 0.0500 0.0500 0.0500 0.0000 0.1250 0.0100 Xanthic Biopharma Inc. GGB 6668 3.4200 3.0400 3.0400 -0.2600 4.2500 0.5800 Generic Gold Corp. GGC 2084 0.1100 0.0650 0.0800 +0.0250 0.3200 0.0500 Global Hemp Group Inc. GHG 1821 0.1150 0.1050 0.1050 -0.0100 0.3900 0.0450 Golden Leaf Holdings Ltd. GLH 10293 0.1750 0.1650 0.1650 -0.0100 0.6500 0.1650 Go Cobalt Mining Corp. GOCO 100 0.3100 0.3100 0.3100 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 650 0.0500 0.0500 0.0500 -0.0050 0.3800 0.0400 Gunpowder Capital Corp. GPC 534 0.0850 0.0850 0.0850 -0.0050 0.1000 0.0400 Green 2 Blue Energy Corp. GTBE 610 0.0700 0.0650 0.0700 -0.0100 0.4450 0.0650 Green Thumb Industries Inc. GTII 2268 15.5900 14.2500 14.5200 -1.8800 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4543 7.4200 6.7000 7.2400 -0.2600 8.2500 5.3600 Harrys Manufacturing Inc. HARY 1411 0.2500 0.2100 0.2200 -0.0250 0.5000 0.2100 High Hampton Holdings Corp. HC 321 0.4750 0.4500 0.4600 -0.0100 1.4800 0.3200 Heritage Global Inc. HGP 2 0.5500 0.0000 0.9600 0.3900 HealthSpace Data Systems Ltd. HS 1487 0.0550 0.0450 0.0500 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 161214 0.3700 0.3300 0.3450 -0.0250 0.9400 0.0750 HyperBlock Inc. HYPR 16048 0.0450 0.0350 0.0400 -0.0050 0.4350 0.0350 iAnthus Capital Holdings Inc. IAN 2178 6.4600 6.1300 6.2200 -0.3800 9.4900 1.9000 International Battery Metals Ltd. IBAT 438 0.2300 0.2050 0.2100 +0.0100 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 3054 0.6700 0.5500 0.6400 -0.0500 2.0200 0.3400 ThreeD Capital Inc. IDK 2397 0.0750 0.0750 0.0750 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 1006 0.1200 0.0900 0.0900 -0.0300 0.2300 0.0400 Imagin Medical Inc. IME 12870 0.1800 0.1550 0.1800 +0.0100 0.4400 0.0900 Innovative Properties Inc. INR 1240 0.3600 0.2900 0.2900 -0.0600 0.8200 0.0350 Imagination Park Entertainment Inc. IP 4815 0.1050 0.0700 0.0900 -0.0100 1.0800 0.0700 Irving Resources Inc. IRV 701 1.1600 1.0800 1.1200 -0.0100 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 2794 0.2300 0.2100 0.2150 -0.0250 0.9100 0.1800 Isodiol International Inc. ISOL 8956 1.8400 1.5000 1.5900 -0.1700 21.4000 1.5000 Idaho Champion Gold Mines Canada Inc. ITKO 15 0.1400 0.1300 0.1300 -0.0200 0.4000 0.1200 Lotus Ventures Inc. J 94 0.1950 0.1800 0.1850 -0.0100 1.0000 0.1650 International Cannabrands Inc. JUJU 11138 0.1150 0.1050 0.1150 0.0000 0.7700 0.0500 Koios Beverage Corp. KBEV 1244 0.4200 0.4000 0.4000 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 250 0.7300 0.7000 0.7000 -0.0500 1.5800 0.4600 KWG Resources Inc. KWG 5821 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 1261 0.3100 0.2700 0.2900 -0.0300 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 576 0.4000 0.3700 0.3750 -0.0250 1.5400 0.3600 Liberty Health Sciences Inc. LHS 12366 1.3500 1.2500 1.3200 -0.0600 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 280 0.1550 0.1450 0.1500 -0.0100 1.0000 0.1400 Liht Cannabis Corp. LIHT 6730 0.2750 0.2400 0.2600 -0.0300 1.2300 0.1700 Global Li-Ion Graphite Corp. LION 120 0.0900 0.0800 0.0800 -0.0200 0.7000 0.0800 LeanLife Health Inc. LLP 200 0.0450 0.0450 0.0450 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 1845 0.2450 0.1800 0.2050 -0.0450 0.3300 0.1150 Lexington Biosciences Inc. LNB 556 0.1200 0.0950 0.0950 -0.0250 0.6200 0.0650 Redfund Capital Corp. LOAN 1804 0.4400 0.4000 0.4400 -0.0250 0.7000 0.1550 Lexaria Bioscience Corp. LXX 607 1.7000 1.5600 1.6300 -0.0400 3.2300 0.8200 Marret High Yield Strategies Fund A MHY.UN 6 0.0650 0.0000 0.1700 0.0500 Mistango River Resources Inc. MIS 0 0.0300 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 948 0.4800 0.4500 0.4650 -0.0150 1.9000 0.4100 MJardin Group, Inc. MJAR 1148 8.5700 7.6500 7.8800 -0.9200 8.9000 5.6000 Global Health Clinics Ltd. MJRX 1822 0.2000 0.1800 0.1800 -0.0200 0.5600 0.1800 Makena Resources Inc. MKNA 222 0.0500 0.0500 0.0500 -0.0050 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 35153 4.9600 4.3700 4.7200 -0.7100 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 11174 1.1000 0.8400 0.8900 -0.4500 3.5200 0.8400 Metalo Manufacturing Inc. MMI 10 0.3000 0.3000 0.3000 +0.1100 0.5700 0.1500 Matica Enterprises Inc. MMJ 7655 0.1150 0.1000 0.1000 -0.0100 0.8100 0.1000 Miramont Resources Corp. MONT 455 0.1400 0.1300 0.1350 -0.0050 0.6500 0.1300 MPX Bioceutical Corporation MPX 9069 0.9700 0.9300 0.9500 -0.0400 1.2700 0.3850 Micromem Technologies Inc. MRM 700 0.0400 0.0350 0.0350 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 343 0.3300 0.3000 0.3100 -0.0050 1.0000 0.2550 Maxtech Ventures Inc. MVT 105 0.1600 0.1400 0.1600 +0.0100 0.6000 0.0950 Micron Waste Technologies Inc MWM 970 0.4150 0.4000 0.4100 -0.0100 0.9200 0.3450 MYM Nutraceuticals Inc. MYM 1555 0.7700 0.7000 0.7100 -0.0900 5.0000 0.6600 North Bud Farms Inc. NBUD 517 0.2600 0.2400 0.2550 -0.0050 0.8000 0.2000 NetCents Technology Inc. NC 829 1.0000 0.8000 0.9800 -0.0600 6.7500 0.8000 Netcoins Holdings Inc. NETC 17183 0.1600 0.1450 0.1500 -0.0100 0.6500 0.0700 New Age Brands Inc NF 63558 0.1100 0.0900 0.0900 -0.0200 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 4022 0.4800 0.4400 0.4500 -0.0350 0.8500 0.4150 NHS Industries Ltd. NHS 10 0.0450 0.0450 0.0450 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 40 0.0300 0.0300 0.0300 0.0000 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 120 0.0500 0.0500 0.0500 -0.0050 0.8400 0.0450 Northern Lights Resources Corp. NLR 3782 0.0850 0.0500 0.0850 +0.0250 0.1500 0.0500 Plaintree Systems Inc. NPT 17 0.1900 0.1900 0.1900 -0.0250 0.3000 0.1000 MegumaGold Corp NSAU 1295 0.2000 0.2000 0.2000 -0.0550 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 1070 0.3350 0.3100 0.3250 -0.0150 1.1600 0.3000 Northern Sphere Mining Corp. NSM 250 0.0400 0.0400 0.0400 0.0000 0.4500 0.0400 NexTech AR Solutions Corp NTAR 502 0.3750 0.2800 0.3750 +0.1000 0.3750 0.2400 New Tech Lithium Corp. NTM 1960 0.0350 0.0300 0.0300 -0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 5841 0.0650 0.0550 0.0600 -0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 1882 8.4000 8.0100 8.2200 -0.3400 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 53 3.2000 2.6900 2.9000 -0.2000 5.3600 0.5800 Permex Petroleum Corporation OIL 490 0.2350 0.2200 0.2200 -0.0200 0.6000 0.1900 Organic Potash Corporation OPC 92 0.0300 0.0300 0.0300 0.0000 0.0800 0.0150 ESI Energy Services Inc. OPI 100 0.2350 0.1450 0.2350 +0.0250 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 95 0.4300 0.3700 0.4000 -0.0300 1.0000 0.3700 Ortho Regenerative Technologies Inc. ORTH 40 0.2800 0.2800 0.2800 0.0000 0.8900 0.2800 Ovation Science Inc OVAT 1220 0.4900 0.3350 0.3800 -0.1050 0.5400 0.3350 One World Lithium Inc. OWLI 803 0.1500 0.1450 0.1500 0.0000 0.2000 0.1000 Provenance Gold Corp. PAU 85 0.1400 0.1400 0.1400 +0.0050 0.3850 0.1250 PUDO Inc. PDO 34 0.9000 0.8500 0.9000 +0.2000 3.0500 0.5100 Premier Health Group Inc. PHGI 494 0.8300 0.7800 0.7900 -0.0500 1.1500 0.0500 Canntab Therapeutics Limited PILL 664 1.1400 1.0500 1.0900 -0.0600 2.1400 0.5000 ParcelPal Technology Inc. PKG 12207 0.2850 0.2450 0.2500 -0.0350 0.5900 0.1200 Peak Positioning Technologies Inc. PKK 186 0.0300 0.0250 0.0300 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 673 0.0100 0.0050 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 5622 2.6800 2.4500 2.6300 -0.0100 3.5000 0.6600 Plus Products Inc PLUS 1035 5.6100 5.3000 5.3400 -0.5100 7.2500 3.5100 Peloton Minerals Corporation PMC 20 0.1000 0.1000 0.1000 0.0000 0.1500 0.0250 PreveCeutical Medical Inc. PREV 16882 0.0850 0.0800 0.0800 -0.0100 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 270 0.5900 0.5900 0.5900 -0.0100 0.6900 0.5800 Pasinex Resources Limited PSE 1584 0.1200 0.1000 0.1200 +0.0250 0.3050 0.0750 Platinex Inc. PTX 2054 0.0650 0.0500 0.0600 0.0000 0.3000 0.0500 Pivot Pharmaceuticals Inc. PVOT 188 0.3700 0.3550 0.3700 +0.0050 3.0000 0.2650 Captiva Verde Land Corp. PWR 665 0.1200 0.1200 0.1200 -0.0050 0.2200 0.0600 Quantum Cobalt Corp QBOT 15 0.0750 0.0750 0.0750 -0.0050 1.8500 0.0750 Quinsam Capital Corporation QCA 3981 0.3200 0.3000 0.3050 -0.0150 1.1900 0.2350 Quadron Cannatech Corporation QCC 1429 0.2050 0.1800 0.1800 -0.0250 0.9700 0.1800 Qwick Media Inc. QMI 340 0.1150 0.0200 0.0200 -0.0950 0.2500 0.0100 Quizam Media Corporation QQ 574 0.2050 0.2000 0.2050 +0.0050 0.2100 0.0450 Radial Research Corp RAD 50 0.1400 0.1400 0.1400 0.0000 0.1400 0.1300 Relay Medical Corp. RELA 155 0.2500 0.2400 0.2400 -0.0050 0.8000 0.1900 Renforth Resources Inc. RFR 21250 0.0250 0.0200 0.0200 -0.0100 0.0600 0.0200 Range Energy Resources Inc. RGO 6 0.0050 0.0000 0.0200 0.0050 Resinco Capital Partners Inc. RIN 1537 0.1950 0.1650 0.1650 -0.0350 0.3200 0.0950 Rise Gold Corp. RISE 1342 0.0750 0.0700 0.0700 0.0000 0.2100 0.0450 Rockshield Capital Corp. RKS 90 0.1150 0.1150 0.1150 0.0000 0.8400 0.1150 West Red Lake Gold Mines Inc. RLG 530 0.0550 0.0500 0.0500 -0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 690 0.1800 0.1750 0.1800 +0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 8154 0.2000 0.1750 0.1900 -0.0100 0.8200 0.1150 RMMI Corp. RMMI 164 1.5500 1.3000 1.3000 -0.1500 2.9500 1.3000 Rubicon Organics Inc. ROMJ 248 2.2000 2.0200 2.2000 0.0000 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1162 0.6100 0.5600 0.5800 -0.0400 2.0000 0.3800 Rift Valley Resources Corp. RVR 85 0.0850 0.0850 0.0850 -0.0050 0.1450 0.0500 Rockex Mining Corporation RXM 26 0.0600 0.0600 0.0600 0.0000 0.1000 0.0100 Subscribe Technologies Inc. SAAS 3355 0.0800 0.0650 0.0700 -0.0150 0.2500 0.0450 Security Devices International Inc. SDZ 65 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Shoal Point Energy Ltd. SHP 1558 0.0300 0.0300 0.0300 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 140 0.3500 0.3400 0.3450 -0.0050 0.6200 0.3000 Seahawk Ventures Inc. SHV 1 0.3500 0.0000 0.6200 0.2500 Sitka Gold Corp. SIG 25 0.1100 0.1100 0.1100 +0.0050 0.3000 0.0550 Star Navigation Systems Group Ltd. SNA 102 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1257 4.4400 4.1300 4.1600 -0.2600 17.9300 4.1300 SOL Global Investments Corp. SOL 1443 2.4700 2.3300 2.4000 -0.1300 5.0000 2.1600 Sona Nanotech Inc. SONA 85 0.2300 0.2300 0.2300 +0.0100 0.3000 0.1700 Spey Resources Corp. SPEY 200 0.0800 0.0800 0.0800 0.0000 0.1550 0.0800 Spearmint Resources Inc. SPMT 300 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 120 0.1500 0.1300 0.1300 -0.0300 0.3450 0.0250 Sproutly Canada Inc. SPR 2224 0.4050 0.3800 0.3850 +0.0050 1.1800 0.3700 Squire Mining Ltd. SQR 573 0.3900 0.3700 0.3800 -0.0150 0.8200 0.1500 Shamrock Enterprises Inc. SRS 1000 0.0200 0.0200 0.0200 0.0000 0.0800 0.0200 Stem Holdings Inc. STEM 100 3.0000 2.7500 3.0000 +0.1500 4.4800 2.2000 Wildflower Brands Inc. SUN 911 0.8000 0.6400 0.7200 +0.1000 2.9400 0.4900 St-Georges Eco-Mining Corp. SX 999 0.0650 0.0600 0.0600 -0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 360 0.0750 0.0650 0.0650 -0.0100 0.2400 0.0600 TerrAscend Corp. TER 1257 7.9000 6.9300 7.1600 -0.3900 13.5000 1.5500 Taiga Gold Corp TGC 380 0.0800 0.0750 0.0750 0.0000 0.2100 0.0700 1933 Industries Inc. TGIF 8665 0.4550 0.4300 0.4350 -0.0350 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 870 100.0000 98.0000 100.0000 -2.0000 125.0000 98.0000 1933 Industries Inc. Wts. TGIF.WT 3709 0.1900 0.1700 0.1700 -0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 1584 0.5200 0.4600 0.5200 0.0000 3.3600 0.4600 Tier One Capital Limited Partnership TLP.UN 2 5.0500 5.0500 5.0500 0.0000 6.0000 4.5400 Tartisan Nickel Corp. TN 1970 0.0250 0.0200 0.0250 0.0000 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 1601 0.6200 0.5500 0.6200 +0.0200 1.9900 0.4500 Tower One Wireless Corp. TO 602 0.1100 0.1000 0.1100 0.0000 0.2850 0.1000 Tree of Knowledge International Corp. TOKI 401 0.3200 0.2800 0.2800 -0.0500 1.5300 0.2800 Trackloop Analytics Corp. TOOL 715 0.0850 0.0850 0.0850 -0.0050 0.6000 0.0600 Enertopia Corp. TOP 100 0.0300 0.0300 0.0300 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 40 0.0650 0.0650 0.0650 -0.0050 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 4233 13.7500 12.7300 12.7300 -1.9300 23.8500 9.5100 Tantalex Resources Corporation TTX 20 0.0650 0.0650 0.0650 0.0000 0.2500 0.0600 Black Tusk Resources Inc. TUSK 425 0.2600 0.1850 0.2600 +0.0600 0.2850 0.1300 Global UAV Technologies Ltd. UAV 576 0.0400 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 12558 0.5000 0.3100 0.3400 -0.2000 1.6800 0.3100 UpSnap Inc. UP 140 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 Urbana Corporation A NV URB.A 0 2.7700 0.0000 2.9800 2.7700 American Pacific Mining Corp. USGD 170 0.0850 0.0800 0.0800 0.0000 0.4100 0.0650 VirtualArmour International Inc. VAI 3 0.2200 0.0000 0.3700 0.1800 Top Strike Resources Corp. VENI 290 0.1350 0.1050 0.1300 +0.0200 0.5500 0.0900 Vogogo Inc. VGO 2138 0.0800 0.0700 0.0750 0.0000 0.9400 0.0700 Vogogo Inc. 8% 30JUN20 VGO.DB 40 90.0000 80.0000 80.0000 -15.0000 100.0000 80.0000 Valens Groworks Corp. VGW 1952 1.4600 1.3200 1.3500 -0.1000 3.5500 0.9800 Valens Groworks Corp. VGW.WT 12 0.3000 0.3000 0.3000 +0.0150 0.4500 0.1500 Phivida Holdings Inc. VIDA 2262 0.5900 0.5300 0.5800 -0.0100 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 100 0.1650 0.1500 0.1500 -0.0150 0.5200 0.1500 Vodis Pharmaceuticals Inc. VP 1809 0.1200 0.1000 0.1050 -0.0150 0.9100 0.1000 Veritas Pharma Inc. VRT 1580 0.1400 0.1300 0.1350 +0.0050 1.0900 0.0850 Versus Systems Inc. VS 90 0.2100 0.2000 0.2100 +0.0150 0.4600 0.1800 Victory Square Technologies Inc. VST 374 0.5300 0.5100 0.5100 -0.0200 4.1700 0.5100 Maricann Group Inc WAYL 9248 1.2200 1.1200 1.1700 -0.0300 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 51 0.3600 0.3600 0.3600 -0.0700 0.5000 0.2250 ICC International Cannabis Corp. WRLD 3904 0.5100 0.4600 0.4900 0.0000 0.9100 0.1700 Winston Resources Inc. WRW 500 0.0700 0.0700 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 583 2.6400 2.2100 2.6200 -0.0400 3.3200 0.5400 eXeBlock Technology Corporation XBLK 24 0.0600 0.0600 0.0600 0.0000 1.7300 0.0400 MGX Minerals Inc. XMG 2575 0.6700 0.6400 0.6500 -0.0400 1.9600 0.4900 MGX Minerals Inc. B Wts. XMG.WT.B 35 0.1200 0.1200 0.1200 +0.0350 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 446 0.1100 0.1000 0.1000 -0.0100 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 5150 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 1095 0.3250 0.3000 0.3000 -0.0400 0.6800 0.1950 Weekend Unlimited Inc. YOLO 12679 0.1500 0.1250 0.1400 -0.0100 0.3250 0.1250 Zanzibar Gold Inc. ZBR 1000 0.1400 0.1200 0.1200 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 15 0.0750 0.0750 0.0750 -0.0150 0.9000 0.0650 BIOSENTA Inc. ZRO 0 0.1300 0.0000 0.7500 0.0100 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.055 0.060 0.0600 0.0450 AJN Resources Inc. AJN 0.080 0.100 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 0.045 0.045 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.395 0.475 0.7600 0.2000 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.420 0.420 0.9800 0.3700 Aylen Capital Inc. AYL 0.015 0.040 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 0.130 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.500 0.650 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 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 0.185 0.185 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.050 0.060 0.1150 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Cautivo Mining Inc. CAI 0.150 0.300 0.6100 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.030 0.050 0.1200 0.0100 Green River Gold Corp. CCR 0.050 0.070 0.0900 0.0250 CordovaCann Corp. CDVA 1.100 1.200 2.0000 1.0000 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cascadia Blockchain Group Corp. CK 0.380 0.410 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 0.035 0.0900 0.0250 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.010 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 CellCube Energy Storage Systems Inc. CUBE 0.290 0.290 0.7600 0.1400 Biocure Technology Inc. CURE 0.205 0.580 1.8900 0.1600 Cyntar Ventures Inc CYN 0.090 0.130 0.1500 0.0900 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0100 DeepRock Minerals Inc. DEEP 0.050 0.075 0.1000 0.0650 EA Education Group Inc. EA 0.015 0.030 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.075 0.210 0.2700 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0500 Easy Technologies Inc. EZM 0.070 Eastern Zinc Corp. EZNC 0.165 0.300 0.1867 0.1000 Four Nines Gold Inc. FNAU 0.235 0.300 0.8000 0.1000 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0100 Gencan Capital Inc. GCA 0.010 0.200 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.5500 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 1.1000 0.1600 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 9.850 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.5000 0.1500 Graphite Energy Corp. GRE 0.040 0.060 1.7600 0.0600 Getchell Gold Corp. GTCH 0.085 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.1150 0.0150 Grenville Gold Corp. GVG 0.300 0.500 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 Hello Pal International Inc. HP 0.090 0.110 0.3450 0.0650 IGEN Networks Corp. IGN 0.060 0.085 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 ICTV Brands Inc. ITV 0.010 0.100 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.395 0.5000 0.2600 James Bay Resources Limited JBR 0.180 0.250 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.030 0.0350 0.0150 37 Capital Inc. JJJ 0.120 0.290 0.3500 0.1800 StartMonday Technology Corp. JOB 0.025 0.040 0.5000 0.0400 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0900 0.0100 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.000 3.690 6.9500 2.7000 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Legion Metals Corp. LEGN 0.045 0.250 0.2100 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.045 0.070 0.0800 0.0100 Callitas Health Inc. LILY 0.140 0.145 0.3750 0.1000 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.0600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.055 0.0750 0.0300 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.2600 0.0300 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0200 Mag One Products Inc. MDD 0.050 0.060 0.4350 0.0450 ME Resource Corp. MEC 0.400 0.0750 0.0150 Minera IRL Limited MIRL 0.055 0.060 0.1350 0.0500 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 0.1050 0.0500 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.135 0.150 0.5900 0.1000 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Montego Resources Inc. MY 0.100 0.130 0.5500 0.0650 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 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 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.140 0.180 0.3700 0.0700 Nexco Resources Inc. NXU 0.100 0.120 0.5000 0.1100 CannaRoyalty Corp 8% 12JUL21 OH.DB 115.000 133.320 140.0000 125.0000 Carlyle Entertainment Ltd OLG Portage Biotech Inc. PBT.U 0.095 0.095 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.075 0.480 0.7500 0.0850 Preferred Dental Technologies Inc. PDTI 0.050 0.060 0.1000 0.0300 Patriot Gold Corp. PGOL 0.040 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.100 0.150 0.1900 0.0750 PrimeWest Mortgage Inv Corporation PRI 0.750 1.500 2.0500 0.7500 Primary Energy Metals Inc. PRIM 0.050 0.055 0.1500 0.0250 Park Lawn Company Limited PRL 6.250 9.000 9.4000 8.0000 Pushfor Investments Inc. PUSH 1.200 1.220 1.3000 0.4000 Reservoir Capital Corp. REO 0.025 0.035 0.0650 0.0250 RIWI Corp. RIW 1.200 1.350 2.5000 1.0000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.090 0.115 0.2550 0.0300 River Wild Exploration Inc. RWI 0.660 0.700 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.065 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 SBD Capital Corp. SBD 0.510 0.560 0.5500 0.0500 Sensor Technologies Inc. SENS 0.115 0.120 0.3400 0.1000 Hydro66 Holdings Corp. SIX 0.490 0.510 0.9500 0.5000 Slave Lake Zinc Corp SLZ 0.060 0.100 0.1000 0.0600 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Starrex International Ltd. STX 1.110 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.340 0.410 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.130 0.190 0.2700 0.1000 Syd Financing Inc. SYDF Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.060 0.1500 0.0350 Target Capital Inc. TCI 0.060 0.070 0.1400 0.0550 Terra Nova Resources Inc. TENO 0.075 0.100 0.1850 0.0600 Ubique Minerals Limited UBQ 0.100 0.110 0.2500 0.0700 Upco International Inc UPCO 0.170 0.200 1.3900 0.0800 Urbana Corporation URB 3.5300 3.5300 Oriental Non-Ferrous Resources Developme URG 0.005 1.000 1.0500 1.0000 Velocity Data Inc. VCT 0.015 0.195 0.1600 0.0300 Vinergy Resources Ltd. VIN 0.300 0.300 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.040 0.0900 0.0250 World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.090 0.8000 0.0400 XORTX Therapeutics Inc. XRX 0.175 0.200 0.5000 0.1800 Zara Resources Inc. ZRI 0.035 0.080 0.2400 0.0700 ZTEST Electronics Inc. ZTE 0.220 0.250 1.0600 0.1000 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 36,926 Total Volume: 91,717,919 Total Value: $86,232,403 Advanced: 50 Declined: 166 Unchanged: 233 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.