CNSX Trading Daily Market Summary November 22 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 681 0.1300 0.1250 0.1250 -0.0100 1.3900 0.1250 Acreage Holdings, Inc. ACRG.U 412 22.4000 21.0000 22.2800 +0.1300 26.9000 18.0000 Advantex Marketing International Inc. ADX 405 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Affinor Growers Inc. AFI 610 0.0650 0.0650 0.0650 -0.0050 0.2850 0.0600 Arctic Glacier Income Fund AG.UN 40 0.0500 0.0500 0.0500 -0.0050 0.0600 0.0450 AgraFlora Organics International Inc AGRA 1678 0.1800 0.1700 0.1750 +0.0050 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 156 0.5600 0.5300 0.5300 -0.0500 0.7200 0.5000 Alternate Health Corp. AHG 35 0.5600 0.5600 0.5600 -0.0400 2.6900 0.4250 Appia Energy Corp. API 287 0.2000 0.1900 0.1900 -0.0050 0.3200 0.1100 Global Cannabis Applications Corp. APP 768 0.1650 0.1600 0.1600 0.0000 0.9900 0.1450 APPx Group Holdings Inc APPX 1090 0.1500 0.1300 0.1400 +0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 1230 0.3300 0.3100 0.3100 -0.0250 0.6500 0.2500 Argo Gold Inc. ARQ 50 0.1800 0.1800 0.1800 0.0000 0.2100 0.0700 Asante Gold Corporation ASE 120 0.0450 0.0450 0.0450 0.0000 0.0800 0.0250 Ascent Industries Corp. ASNT 60819 0.1800 0.1350 0.1800 0.0000 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 1446 0.1150 0.1100 0.1100 +0.0050 0.9400 0.1000 Auxico Resources Canada Inc. AUAG 210 0.2000 0.2000 0.2000 0.0000 0.4300 0.1400 Australis Capital Inc. AUSA 3041 1.1700 1.0700 1.1100 -0.0500 16.0000 1.0000 Australis Capital Corp. Wts. AUSA.WT 108 0.9500 0.8300 0.8700 -0.0300 11.4900 0.8000 Avarone Metals Inc. AVM 600 0.0450 0.0400 0.0400 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 300 0.0300 0.0250 0.0250 -0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 238 0.7700 0.7400 0.7700 +0.0100 2.0900 0.3300 Benchmark Botanics Inc. BBT 474 0.4500 0.4050 0.4300 -0.0200 2.1400 0.4050 Blockchain Foundry Inc BCFN 1500 0.0450 0.0400 0.0450 +0.0050 0.5000 0.0350 Blockchain Holdings Ltd. BCX 24 0.5500 0.5500 0.5500 -0.1000 2.4000 0.1200 Bird River Resources Inc. BDR 20 0.0650 0.0650 0.0650 0.0000 0.6300 0.0600 Beleave Inc. BE 13323 0.1450 0.1400 0.1400 -0.0050 0.4986 0.1086 Peekaboo Beans Inc BEAN 240 0.1250 0.1200 0.1200 +0.0050 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 1676 0.0950 0.0850 0.0850 -0.0050 2.7700 0.0750 Biome Grow Inc. BIO 120 0.7800 0.7600 0.7600 -0.0200 2.1000 0.7500 Belgravia Capital International Inc. BLGV 32665 0.0200 0.0150 0.0200 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 658 0.4000 0.3700 0.4000 0.0000 0.7600 0.2700 BLOK Technologies Inc. BLK 230 0.0350 0.0350 0.0350 0.0000 1.0700 0.0300 Cannabix Technologies Inc. BLO 392 1.6500 1.5800 1.6000 -0.0800 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 330 0.0550 0.0500 0.0500 0.0000 0.7099 0.0500 Global Blockchain Technologies Corp.WT BLOC.WT.U 14 0.0050 0.0050 0.0050 -0.0050 0.1200 0.0050 Blox Labs Inc. BLOX 440 0.0400 0.0350 0.0400 0.0000 0.7500 0.0250 Bunker Hill Mining Corp. BNKR 50 0.0550 0.0550 0.0550 +0.0050 3.1500 0.0300 Bougainville Ventures Inc. BOG 1515 0.1100 0.0900 0.1000 0.0000 0.4500 0.0900 Pacific Rim Cobalt Corp. BOLT 16 0.1500 0.1500 0.1500 0.0000 1.5900 0.1000 Breathtec BioMedical Inc. BTH 348 0.2500 0.2400 0.2400 -0.0100 1.0400 0.2000 Aura Health Inc. BUZZ 735 0.1800 0.1600 0.1800 +0.0100 0.6500 0.1400 Brisio Innovations Inc. BZI 1453 0.4150 0.3900 0.4150 +0.0150 0.4800 0.1550 Cautivo Mining Inc. CAI 2 0.1550 0.0000 0.6100 0.0800 FinCanna Capital Corp. CALI 658 0.1900 0.1750 0.1750 0.0000 2.2900 0.1500 CannAmerica Brands Corp. CANA 46 0.8200 0.8200 0.8200 -0.0100 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 10662 0.1800 0.1650 0.1750 +0.0150 0.8400 0.1500 Chimata Gold Corp. CAT 3169 0.0800 0.0600 0.0700 -0.0150 0.1500 0.0600 Certive Solutions Inc. CBP 40 0.0250 0.0250 0.0250 0.0000 0.1200 0.0100 Green River Gold Corp. CCR 100 0.0500 0.0500 0.0500 0.0000 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 280 0.2800 0.2800 0.2800 0.0000 0.3700 0.2200 Cognetivity Neurosciences Ltd. CGN 50 0.4850 0.4500 0.4850 +0.0250 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 464 1.5200 1.4500 1.5000 +0.0700 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 63 0.2100 0.1800 0.1800 -0.0300 0.6900 0.1050 Chemistree Technology Inc. CHM 1911 0.4350 0.4200 0.4300 +0.0100 1.0000 0.3100 Choom Holdings Inc. CHOO 2627 0.6400 0.5900 0.6400 +0.0300 1.4700 0.2300 Canada House Wellness Group Inc. CHV 2667 0.1750 0.1700 0.1700 0.0000 0.9000 0.1650 Cielo Waste Solutions Corp. CMC 2060 0.1900 0.1800 0.1900 0.0000 0.3000 0.1250 Canadian Metals Inc. CME 300 0.0650 0.0650 0.0650 0.0000 0.2000 0.0650 CannaOne Technologies Inc CNNA 1045 0.7000 0.5500 0.7000 0.0000 0.8800 0.5500 Cannex Capital Holdings Inc. CNNX 7797 1.0000 0.9100 0.9800 +0.1200 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 185 0.3000 0.3000 0.3000 0.0000 0.4000 0.1100 360 Blockchain Inc. CODE 25 0.0400 0.0400 0.0400 0.0000 0.3450 0.0250 Captor Capital Corp CPTR 655 1.7000 1.5200 1.6700 -0.0400 17.8000 0.7000 Carl Data Solutions Inc. CRL 458 0.1000 0.0900 0.0900 +0.0100 0.6100 0.0700 Carl Data Solutions Inc. Wts. CRL.WT 128 0.0100 0.0100 0.0100 0.0000 0.1000 0.0050 Crop Infrastructure Corp. CROP 5571 0.3200 0.3050 0.3200 +0.0150 1.2000 0.1300 Chemesis International Inc. CSI 232 1.1500 1.1300 1.1500 +0.0300 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 3966 8.2400 7.5000 8.2400 +0.8400 11.4900 6.3100 Biocure Technology Inc. CURE 165 0.5800 0.5000 0.5000 -0.1000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 272 15.3100 14.8000 15.1600 +0.2100 18.7000 9.0500 C21 Investments Inc. CXXI 2018 1.0800 1.0200 1.0700 +0.0500 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 417 0.1200 0.1000 0.1000 -0.0300 0.8700 0.0800 Data Deposit Box Inc. DDB 1167 0.0350 0.0300 0.0350 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 1617 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 DeepRock Minerals Inc. DEEP 17 0.0900 0.0900 0.0900 -0.0100 0.1000 0.0650 Deer Horn Capital Inc. DHC 3 0.2200 0.0000 0.5800 0.1000 Delrey Metals Corp. DLRY 398 0.3950 0.3300 0.3550 +0.0250 0.5000 0.2050 Dundee Sustainable Technologies Inc. DST 1359 0.0300 0.0250 0.0300 -0.0050 0.1900 0.0050 Deveron UAS Corp. DVR 41 0.1750 0.1750 0.1750 0.0000 0.4500 0.1500 SpeakEasy Cannabis Club Ltd. EASY 315 0.5200 0.5100 0.5100 +0.0100 1.3300 0.4100 Nutritional High International Inc. EAT 5106 0.2350 0.2250 0.2250 0.0000 1.1900 0.1850 Eviana Health Corporation EHC 51 0.7000 0.6000 0.6000 -0.1000 1.9000 0.6000 ECO ORO MINERALS CORP. J EOM 34 0.2000 0.2000 0.2000 +0.0200 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 380 0.4600 0.4300 0.4400 +0.0200 2.3200 0.2000 Empower Clinics Inc EPW 390 0.1200 0.1100 0.1200 +0.0050 0.5100 0.1050 EnviroLeach Technologies Inc. ETI 101 0.8700 0.8500 0.8500 -0.0800 2.3400 0.6500 Explorex Resources Inc. EX 465 0.3100 0.3000 0.3000 -0.0100 0.6500 0.2300 Far Resources Ltd. FAT 1416 0.0900 0.0850 0.0900 0.0000 1.1000 0.0700 Fandom Sports Media Corp. FDM 2113 0.0800 0.0750 0.0750 -0.0050 0.3550 0.0750 Future Farm Technologies Inc. FFT 329 0.3100 0.3000 0.3100 -0.0050 2.0800 0.2250 FogChain Corp FOG 2000 0.1800 0.1800 0.1800 +0.0400 0.5700 0.1400 Flower One Holdings Inc. FONE 1590 1.5300 1.3800 1.5300 +0.0500 2.0000 1.0700 Global Blockchain Mining Corp. FORK 28676 0.0175 0.0150 0.0150 0.0000 0.1300 0.0150 Fox River Resources Corporation FOX 120 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 970 0.4750 0.4450 0.4650 +0.0150 0.7500 0.2750 GreenBank Capital Inc. GBC 46 0.3400 0.3100 0.3100 -0.0300 2.0000 0.1000 Graph Blockchain Inc GBLC 1393 0.0800 0.0700 0.0750 0.0000 0.2000 0.0700 Genius Metals Inc GENI 811 0.1900 0.1700 0.1900 0.0000 0.2500 0.1200 Generation Mining Limited GENM 12 0.1100 0.1100 0.1100 +0.0050 0.2000 0.0800 Glance Technologies Inc. GET 428 0.1800 0.1750 0.1800 +0.0150 3.8400 0.1550 Xanthic Biopharma Inc. GGB 3094 3.8500 3.4000 3.5000 +0.1200 4.2500 0.5800 Generic Gold Corp. GGC 163 0.0650 0.0600 0.0600 -0.0050 0.3200 0.0500 Global Hemp Group Inc. GHG 2815 0.1250 0.1100 0.1200 +0.0100 0.3900 0.0650 Golden Leaf Holdings Ltd. GLH 2252 0.1700 0.1650 0.1700 +0.0050 0.6500 0.1650 Gunpowder Capital Corp. GPC 100 0.0800 0.0800 0.0800 -0.0050 0.1000 0.0400 Graphite Energy Corp. GRE 130 0.0750 0.0700 0.0700 +0.0100 1.7600 0.0600 Green 2 Blue Energy Corp. GTBE 391 0.0700 0.0600 0.0700 0.0000 0.4450 0.0600 Green Thumb Industries Inc. GTII 115 15.3000 14.4100 14.6200 -0.2400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 1208 8.4000 7.9500 8.0600 -0.0200 8.4000 5.3600 Harrys Manufacturing Inc. HARY 125 0.2200 0.2200 0.2200 -0.0150 0.5000 0.2100 High Hampton Holdings Corp. HC 345 0.4500 0.4200 0.4300 -0.0200 1.4800 0.3200 Heritage Global Inc. HGP 2 0.5500 0.0000 0.9600 0.3900 Hello Pal International Inc. HP 100 0.1100 0.1100 0.1100 +0.0100 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 300 0.0500 0.0450 0.0500 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 39758 0.3600 0.3400 0.3450 -0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 6994 0.0400 0.0400 0.0400 0.0000 0.4350 0.0350 iAnthus Capital Holdings Inc. IAN 202 6.3500 6.2000 6.2000 0.0000 9.4900 1.9000 International Battery Metals Ltd. IBAT 593 0.1800 0.1750 0.1750 +0.0050 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1947 0.6100 0.5500 0.5500 -0.0400 2.0200 0.3400 ThreeD Capital Inc. IDK 935 0.0750 0.0700 0.0700 -0.0050 0.8500 0.0650 Imagin Medical Inc. IME 2285 0.1800 0.1700 0.1750 0.0000 0.4400 0.0900 Innovative Properties Inc. INR 1633 0.3900 0.3650 0.3900 0.0000 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1686 0.1000 0.0900 0.0900 -0.0100 1.0800 0.0700 Irving Resources Inc. IRV 155 1.2400 1.1700 1.2000 +0.0200 1.5200 0.6600 Inner Spirit Holdings Ltd. ISH 3684 0.2050 0.1850 0.2050 +0.0200 0.9100 0.1800 Isodiol International Inc. ISOL 1906 1.7300 1.5900 1.6800 +0.0300 21.4000 1.5000 Izotropic Corporation IZO 80 0.3950 0.3950 0.3950 -0.0150 0.5000 0.2600 Lotus Ventures Inc. J 456 0.2000 0.1900 0.2000 +0.0150 1.0000 0.1650 International Cannabrands Inc. JUJU 1471 0.1050 0.1000 0.1050 +0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 3581 0.5200 0.4450 0.4950 +0.0300 1.0500 0.1700 Kontrol Energy Corp. KNR 200 0.7200 0.6600 0.7200 +0.0100 1.5800 0.4600 Khan Resources Inc. KRI 20 0.0600 0.0550 0.0550 -0.0050 0.1800 0.0500 KWG Resources Inc. KWG 130 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 1216 0.2850 0.2500 0.2500 -0.0200 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 894 0.4100 0.3850 0.4100 +0.0200 1.5400 0.3600 Liberty Health Sciences Inc. LHS 1026 1.3700 1.3300 1.3400 -0.0500 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1786 0.1450 0.1400 0.1400 -0.0050 1.0000 0.1400 Liht Cannabis Corp. LIHT 2584 0.2500 0.2200 0.2200 -0.0200 1.2300 0.1700 Global Li-Ion Graphite Corp. LION 1000 0.0850 0.0800 0.0800 0.0000 0.7000 0.0800 LeanLife Health Inc. LLP 595 0.0500 0.0450 0.0450 -0.0050 0.4500 0.0400 Litelink Technologies Inc. LLT 3 0.2700 0.0000 0.3300 0.1150 Redfund Capital Corp. LOAN 25 0.3650 0.3650 0.3650 -0.0350 0.7000 0.1550 Lexaria Bioscience Corp. LXX 183 1.6600 1.5100 1.5500 -0.1000 3.2300 0.8800 McLaren Resources Inc. MCL 400 0.0300 0.0300 0.0300 -0.0050 0.1900 0.0200 Mag One Products Inc. MDD 200 0.0600 0.0600 0.0600 +0.0100 0.4200 0.0450 Marret High Yield Strategies Fund A MHY.UN 510 0.0600 0.0500 0.0600 +0.0100 0.1700 0.0500 Minera IRL Limited MIRL 2049 0.0600 0.0500 0.0600 0.0000 0.1350 0.0500 Mistango River Resources Inc. MIS 500 0.0300 0.0250 0.0250 -0.0050 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 1841 0.4900 0.4000 0.4700 -0.0150 1.9000 0.4000 MJardin Group, Inc. MJAR 440 8.0000 7.4000 7.8300 -0.0700 8.9000 5.6000 Global Health Clinics Ltd. MJRX 130 0.2000 0.1850 0.2000 +0.0100 0.5600 0.1800 Makena Resources Inc. MKNA 3 0.0500 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 2224 4.6700 4.5100 4.6200 -0.0800 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1486 0.8900 0.7600 0.8700 0.0000 3.5200 0.7600 Matica Enterprises Inc. MMJ 3679 0.1300 0.1200 0.1250 -0.0050 0.8100 0.1000 MPX Bioceutical Corporation MPX 1993 0.9600 0.9300 0.9300 -0.0100 1.2700 0.3850 Micromem Technologies Inc. MRM 170 0.0400 0.0400 0.0400 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 303 0.3300 0.3000 0.3300 0.0000 1.0000 0.2550 Micron Waste Technologies Inc MWM 412 0.4200 0.4000 0.4200 +0.0100 0.9200 0.3450 Montego Resources Inc. MY 16 0.1000 0.1000 0.1000 -0.0300 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 804 0.7200 0.6700 0.7200 +0.0300 5.0000 0.6600 Meryllion Resources Corporation MYR 1000 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 North Bud Farms Inc. NBUD 1016 0.2600 0.2300 0.2600 +0.0050 0.8000 0.2000 NetCents Technology Inc. NC 232 0.9500 0.9200 0.9300 -0.0600 6.7500 0.8000 Netcoins Holdings Inc. NETC 17217 0.1650 0.1500 0.1550 +0.0100 0.6500 0.0700 New Age Brands Inc NF 14614 0.0900 0.0850 0.0900 +0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1621 0.4950 0.4650 0.4650 -0.0150 0.8500 0.4150 Victory Nickel Inc. NI 78 0.0250 0.0250 0.0250 -0.0050 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 5782 0.0600 0.0600 0.0600 +0.0100 0.8400 0.0450 New Jersey Mining Company NJMC 5 0.1500 0.1500 0.1500 -0.0800 0.2600 0.1500 Northern Lights Resources Corp. NLR 400 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Plaintree Systems Inc. NPT 257 0.2400 0.1400 0.1400 -0.1100 0.3000 0.1000 MegumaGold Corp NSAU 780 0.2500 0.2150 0.2150 +0.0150 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 453 0.3050 0.2900 0.3000 -0.0100 1.1600 0.2900 NexTech AR Solutions Corp NTAR 38 0.3600 0.3100 0.3100 -0.0500 0.3750 0.2400 New Tech Lithium Corp. NTM 300 0.0400 0.0400 0.0400 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 2543 0.0600 0.0550 0.0600 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 1260 8.8500 8.3400 8.6000 +0.2600 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 118 3.3000 3.0500 3.0700 +0.0700 5.3600 0.5800 Permex Petroleum Corporation OIL 568 0.2250 0.2000 0.2250 +0.0100 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 26 0.4100 0.4000 0.4000 -0.0200 1.0000 0.3700 Ortho Regenerative Technologies Inc. ORTH 50 0.2300 0.2300 0.2300 -0.0100 0.8900 0.2200 Ovation Science Inc OVAT 310 0.4450 0.3550 0.4050 +0.0200 0.5400 0.3350 One World Lithium Inc. OWLI 820 0.1500 0.1350 0.1350 -0.0150 0.2000 0.1000 Provenance Gold Corp. PAU 30 0.1500 0.1150 0.1500 +0.0100 0.3850 0.1150 Preferred Dental Technologies Inc. PDTI 178 0.0500 0.0450 0.0450 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 102 0.8000 0.7800 0.7800 -0.0300 1.1500 0.0500 Canntab Therapeutics Limited PILL 53 1.2400 1.1900 1.2000 +0.0100 2.1400 0.5000 Pivit Exploration Inc. PIVT 300 0.1400 0.1400 0.1400 -0.0100 0.1900 0.0750 ParcelPal Technology Inc. PKG 2036 0.2700 0.2600 0.2600 -0.0050 0.5900 0.1400 Peak Positioning Technologies Inc. PKK 280 0.0300 0.0250 0.0300 +0.0025 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 20 0.0050 0.0050 0.0050 -0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 809 2.7800 2.6000 2.6000 -0.1000 3.5000 0.6600 Plus Products Inc PLUS 310 5.9000 5.5000 5.7500 +0.2300 7.2500 3.5100 PreveCeutical Medical Inc. PREV 12001 0.0900 0.0850 0.0900 +0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 310 0.0500 0.0400 0.0400 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 140 0.6100 0.6000 0.6000 0.0000 0.6900 0.5800 Pasinex Resources Limited PSE 455 0.1000 0.0950 0.0950 -0.0050 0.3050 0.0750 Platinex Inc. PTX 2526 0.0650 0.0550 0.0650 +0.0050 0.3000 0.0500 Pushfor Investments Inc. PUSH 401 1.2800 1.2300 1.2400 +0.0100 1.3000 0.4000 Pivot Pharmaceuticals Inc. PVOT 1322 0.3400 0.2850 0.3150 -0.0300 3.0000 0.2650 Captiva Verde Land Corp. PWR 420 0.1100 0.1100 0.1100 +0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 60 0.0700 0.0700 0.0700 -0.0050 1.8500 0.0700 Quinsam Capital Corporation QCA 1947 0.3250 0.3100 0.3150 0.0000 1.1900 0.2350 Quadron Cannatech Corporation QCC 861 0.1900 0.1800 0.1850 -0.0050 0.9700 0.1800 Qwick Media Inc. QMI 170 0.1050 0.1050 0.1050 +0.0850 0.2500 0.0100 Radial Research Corp RAD 1100 0.1500 0.1500 0.1500 +0.0100 0.1500 0.1300 Relay Medical Corp. RELA 610 0.2700 0.2500 0.2550 -0.0050 0.8000 0.1900 Renforth Resources Inc. RFR 1288 0.0250 0.0250 0.0250 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 464 0.1700 0.1500 0.1500 +0.0050 0.3200 0.0950 Rise Gold Corp. RISE 114 0.0700 0.0650 0.0650 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 675 0.1200 0.1150 0.1150 0.0000 0.8400 0.1150 West Red Lake Gold Mines Inc. RLG 700 0.0600 0.0500 0.0500 -0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 2046 0.2750 0.2200 0.2750 +0.0550 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 6124 0.1800 0.1650 0.1650 -0.0150 0.8200 0.1150 RMMI Corp. RMMI 334 1.0000 0.9000 1.0000 -0.2500 2.9500 0.9000 Rubicon Organics Inc. ROMJ 195 2.1100 2.0400 2.1000 +0.0300 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1584 0.6600 0.6100 0.6200 -0.0200 2.0000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 150 0.0900 0.0900 0.0900 +0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 1190 0.0900 0.0850 0.0900 0.0000 0.1450 0.0500 River Wild Exploration Inc. RWI 121 0.6500 0.6500 0.6500 -0.0100 0.7000 0.0200 Subscribe Technologies Inc. SAAS 1305 0.0750 0.0700 0.0700 -0.0150 0.2500 0.0450 Security Devices International Inc. SDZ 80 0.2000 0.1950 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 6 0.1150 0.1150 0.1150 0.0000 0.3400 0.1000 Shoal Point Energy Ltd. SHP 15 0.0300 0.0300 0.0300 +0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 245 0.3600 0.3450 0.3600 +0.0100 0.6100 0.3000 Slave Lake Zinc Corp SLZ 130 0.1000 0.0750 0.1000 +0.0300 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 673 0.0750 0.0700 0.0750 0.0000 0.1400 0.0400 Sunniva Inc. SNN 202 4.3200 4.1700 4.1700 -0.0400 17.9300 4.1100 SOL Global Investments Corp. SOL 20 2.5000 2.4300 2.5000 0.0000 5.0000 2.1600 Spearmint Resources Inc. SPMT 150 0.0400 0.0400 0.0400 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 2024 0.3750 0.3250 0.3450 -0.0050 1.1800 0.3250 Squire Mining Ltd. SQR 948 0.3200 0.2900 0.2950 +0.0250 0.8200 0.1500 Wildflower Brands Inc. SUN 81 0.7000 0.6600 0.6600 -0.0500 2.9400 0.5000 St-Georges Eco-Mining Corp. SX 4066 0.0650 0.0600 0.0600 0.0000 2.9000 0.0350 Syd Financing Inc. SYDF 15 0.1500 0.1500 0.1500 +0.1500 0.1500 0.1500 Target Capital Inc. TCI 190 0.0600 0.0600 0.0600 -0.0100 0.1400 0.0550 TerrAscend Corp. TER 345 6.9000 6.3100 6.8200 -0.1800 13.5000 1.5500 Taiga Gold Corp TGC 510 0.0800 0.0750 0.0750 -0.0050 0.2100 0.0700 1933 Industries Inc. TGIF 7078 0.4450 0.4200 0.4200 -0.0200 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 100 100.0000 100.0000 100.0000 0.0000 125.0000 98.0000 1933 Industries Inc. Wts. TGIF.WT 203 0.1850 0.1750 0.1750 -0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 269 0.5100 0.4900 0.4900 -0.0100 3.3600 0.4600 Tartisan Nickel Corp. TN 240 0.0250 0.0250 0.0250 0.0000 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 505 0.6200 0.5900 0.6100 +0.0100 1.9900 0.4500 Tower One Wireless Corp. TO 150 0.1000 0.1000 0.1000 0.0000 0.2800 0.1000 Tree of Knowledge International Corp. TOKI 40 0.3200 0.3000 0.3000 -0.0150 1.5300 0.2700 Trackloop Analytics Corp. TOOL 100 0.0900 0.0900 0.0900 0.0000 0.6000 0.0600 Enertopia Corp. TOP 45 0.0300 0.0300 0.0300 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 870 13.3000 12.8600 13.2300 +0.3800 23.8500 9.5100 Tantalex Resources Corporation TTX 840 0.0550 0.0550 0.0550 -0.0100 0.2500 0.0550 Black Tusk Resources Inc. TUSK 52 0.2500 0.2000 0.2500 -0.0100 0.2850 0.1300 Global UAV Technologies Ltd. UAV 145 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 3427 0.4500 0.4200 0.4400 +0.0300 1.6800 0.3100 American Pacific Mining Corp. USGD 1180 0.0950 0.0750 0.0750 -0.0150 0.4100 0.0650 Vogogo Inc. VGO 1130 0.0750 0.0700 0.0750 0.0000 0.9400 0.0700 Valens Groworks Corp. VGW 713 1.3500 1.2500 1.2800 -0.0300 3.5500 0.9800 Valens Groworks Corp. VGW.WT 5 0.3200 0.3200 0.3200 +0.0800 0.4500 0.1500 Phivida Holdings Inc. VIDA 995 0.5700 0.5300 0.5400 -0.0200 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 8 0.1200 0.1200 0.1200 -0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 2077 0.1300 0.1200 0.1250 0.0000 1.0900 0.0850 Victory Square Technologies Inc. VST 343 0.5600 0.5100 0.5200 -0.0100 4.1700 0.5100 Maricann Group Inc WAYL 16922 1.5000 1.4100 1.5000 +0.1800 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 65 0.4300 0.3500 0.3500 -0.0100 0.5000 0.2250 ICC International Cannabis Corp. WRLD 5510 0.4900 0.4550 0.4550 -0.0250 0.9100 0.2100 Winston Resources Inc. WRW 0 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 59 2.6500 2.6000 2.6500 -0.0400 3.3200 0.5400 MGX Minerals Inc. XMG 745 0.6500 0.6200 0.6400 -0.0200 1.9600 0.4900 MGX Minerals Inc. B Wts. XMG.WT.B 100 0.1500 0.1200 0.1500 +0.0300 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 22 0.1200 0.1200 0.1200 0.0000 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 23200 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 358 0.3000 0.2900 0.2900 +0.0200 0.6800 0.1950 XORTX Therapeutics Inc. XRX 45 0.1700 0.1700 0.1700 -0.0100 0.5000 0.1700 Weekend Unlimited Inc. YOLO 3367 0.1500 0.1400 0.1450 +0.0050 0.3250 0.1250 Zanzibar Gold Inc. ZBR 800 0.1250 0.1200 0.1250 +0.0050 0.2000 0.1000 BIOSENTA Inc. ZRO 60 0.1300 0.1300 0.1300 0.0000 0.7500 0.0100 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.020 0.025 0.0800 0.0150 Ansar Financial and Dev Corporation AFD 0.520 0.590 0.8300 0.3000 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 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.110 0.750 0.7600 0.2000 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.405 0.510 0.6500 0.2500 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 0.100 0.140 0.1500 0.0650 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 BLVD Centers Corporation BLVD 0.055 0.060 0.0850 0.0350 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 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Block X Capital Corp. BXXX 0.060 0.070 0.7500 0.0150 Copperbank Resources Corp. CBK 0.045 0.055 0.1350 0.0400 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 CordovaCann Corp. CDVA 1.050 1.150 2.0000 1.0000 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cartier Iron Corporation CFE 0.105 0.125 0.2500 0.0650 CIM International Group Inc. CIM 0.210 0.310 0.3500 0.1500 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 International Cobalt Corp CO 0.060 0.065 0.4500 0.0650 Crest Resources Inc. CRES 0.120 0.150 0.1500 0.1200 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 Canamex Gold Corp. CSQ 0.070 0.075 0.1700 0.0550 CellCube Energy Storage Systems Inc. CUBE 0.290 0.290 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.045 0.060 0.1200 0.0400 Cyntar Ventures Inc CYN 0.105 0.150 0.1500 0.0900 Copper Reef Mining Corp. CZC 0.010 0.020 0.0300 0.0100 The Delma Group Inc. DLMA 1.750 2.250 7.2500 1.0500 DNI Metals Inc. DNI 0.045 0.050 0.1450 0.0400 EA Education Group Inc. EA 0.015 0.025 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 0.235 0.265 0.4500 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 ePlay Digital Inc. EPY 0.110 0.115 0.5400 0.0650 EVITRADE Health Systems Corp. EVA 0.250 0.380 1.1700 0.2100 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 0.255 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 Glance Technologies Inc. Wts. GET.WT 0.170 0.195 3.5300 0.1100 Gravitas Financial Inc. GFI 0.045 0.050 0.1250 0.0100 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 Go Cobalt Mining Corp. GOCO 0.290 0.320 0.3750 0.0700 Goldrea Resources Corp. GOR 0.045 0.050 0.3800 0.0400 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 Getchell Gold Corp. GTCH 0.080 Glenbriar Technologies Inc. GTI.X 0.020 0.030 0.1150 0.0150 Grenville Gold Corp. GVG 0.300 0.395 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.040 0.055 0.1350 0.0250 IntellaEquity Inc. IEQ 0.085 0.095 0.2300 0.0400 IGEN Networks Corp. IGN 0.060 0.085 0.2500 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.130 0.160 0.4000 0.1200 ICTV Brands Inc. ITV 0.010 0.100 0.2200 0.1800 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 0.030 0.0900 0.0100 KWG Resources Inc. MVS KWG.A 3.130 3.690 6.9500 2.7000 La Imperial Resources Inc. LAI 0.065 0.240 0.0800 0.0600 Lions Bay Mining Corp. LBM 0.105 0.200 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 0.2300 Lexington Biosciences Inc. LNB 0.090 0.115 0.6200 0.0650 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 ME Resource Corp. MEC 0.400 0.0750 0.0150 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 Metalo Manufacturing Inc. MMI 0.300 0.400 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.135 0.140 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 0.125 0.150 0.5900 0.1000 MPV Exploration Inc MPV 0.080 0.100 0.3000 0.0800 Maxtech Ventures Inc. MVT 0.140 0.160 0.6000 0.0950 NHS Industries Ltd. NHS 0.045 0.060 0.1700 0.0300 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 Northern Sphere Mining Corp. NSM 0.035 0.045 0.4500 0.0400 Nass Valley Gateway Ltd. NVG 0.050 Novicius Corp. NVS 0.140 0.500 0.3700 0.0700 Nexco Resources Inc. NXU 0.100 0.120 0.5000 0.1100 CannaRoyalty Corp 8% 12JUL21 OH.DB 118.000 137.800 140.0000 125.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0150 ESI Energy Services Inc. OPI 0.105 0.215 0.5000 0.1250 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.075 0.480 0.7500 0.0850 PUDO Inc. PDO 0.710 0.900 3.0500 0.5100 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Peloton Minerals Corporation PMC 0.090 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.750 1.500 2.0500 0.7500 Park Lawn Company Limited PRL 6.250 9.000 9.4000 8.0000 Quizam Media Corporation QQ 0.180 0.200 0.2100 0.0450 Reservoir Capital Corp. REO 0.025 0.035 0.0650 0.0250 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.250 1.300 2.5000 1.0000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Rockex Mining Corporation RXM 0.060 0.100 0.1000 0.0100 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 Seahawk Ventures Inc. SHV 0.300 0.350 0.6200 0.2500 Sitka Gold Corp. SIG 0.110 0.115 0.3000 0.0550 Hydro66 Holdings Corp. SIX 0.490 0.510 0.9500 0.5000 Sona Nanotech Inc. SONA 0.200 0.240 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 Spey Resources Corp. SPEY 0.065 0.070 0.1550 0.0650 SponsorsOne Inc. SPO 0.130 0.160 0.3450 0.0250 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0200 Stem Holdings Inc. STEM 2.950 3.000 4.4800 2.2000 Starrex International Ltd. STX 1.050 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.365 0.410 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 Sixty North Gold Mining Inc. SXTY 0.065 0.080 0.2400 0.0600 66 Resources Inc. SXX 0.140 0.190 0.2700 0.1000 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.060 0.1500 0.0350 Terra Nova Resources Inc. TENO 0.080 0.100 0.1850 0.0600 Tier One Capital Limited Partnership TLP.UN 5.050 6.000 6.0000 4.5400 Torino Power Solutions Inc TPS 0.050 0.065 0.2000 0.0400 Ubique Minerals Limited UBQ 0.100 0.110 0.2500 0.0700 UpSnap Inc. UP 0.005 0.010 0.0550 0.0050 Upco International Inc UPCO 0.170 0.210 1.3900 0.0800 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 0.3700 0.1800 Velocity Data Inc. VCT 0.015 0.195 0.1600 0.0300 Top Strike Resources Corp. VENI 0.120 0.130 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 95.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.160 0.230 0.5200 0.1400 Vinergy Resources Ltd. VIN 0.300 0.300 Versus Systems Inc. VS 0.200 0.300 0.4600 0.1800 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.030 0.040 0.0900 0.0250 World Mahjong Limited WSM 0.190 0.1700 0.0600 eXeBlock Technology Corporation XBLK 0.050 0.065 1.6300 0.0400 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.085 0.8000 0.0400 Kootenay Zinc Corp. ZNK 0.060 0.080 0.9000 0.0600 Zara Resources Inc. ZRI 0.030 0.080 0.2400 0.0700 ZTEST Electronics Inc. ZTE 0.225 0.265 1.0600 0.1000 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 12,389 Total Volume: 50,900,582 Total Value: $24,489,457 Advanced: 88 Declined: 109 Unchanged: 254 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.