CNSX Trading Daily Market Summary November 26 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 40 0.0200 0.0200 0.0200 0.0000 0.0800 0.0150 Alliance Growers Corp. ACG 1417 0.1300 0.1200 0.1200 -0.0050 1.3900 0.1200 Acreage Holdings, Inc. ACRG.U 1645 24.9000 23.2000 24.5000 +1.0700 26.9000 18.0000 Advantex Marketing International Inc. ADX 5 0.0050 0.0000 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 2 0.5900 0.0000 0.8300 0.3000 Affinor Growers Inc. AFI 3286 0.0700 0.0550 0.0550 -0.0100 0.2850 0.0550 Arctic Glacier Income Fund AG.UN 282 0.0550 0.0550 0.0550 +0.0050 0.0600 0.0450 AgraFlora Organics International Inc AGRA 7371 0.1800 0.1500 0.1600 -0.0200 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 10 0.5800 0.5800 0.5800 +0.0500 0.7200 0.5000 Alternate Health Corp. AHG 20 0.5600 0.5600 0.5600 +0.0200 2.6900 0.4250 Appia Energy Corp. API 196 0.2250 0.2200 0.2250 -0.0150 0.3200 0.1100 Global Cannabis Applications Corp. APP 2852 0.1600 0.1500 0.1550 0.0000 0.9900 0.1450 APPx Group Holdings Inc APPX 433 0.1200 0.1200 0.1200 -0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 165 0.3000 0.3000 0.3000 -0.0100 0.6500 0.2500 Ascent Industries Corp. ASNT 39833 0.2250 0.2000 0.2050 +0.0150 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 146 0.4100 0.3800 0.3800 -0.0250 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 8911 0.1150 0.1000 0.1050 -0.0100 0.9400 0.1000 Australis Capital Inc. AUSA 4236 1.0800 0.9800 1.0000 -0.0400 16.0000 0.9800 Australis Capital Corp. Wts. AUSA.WT 616 0.8300 0.7200 0.7300 -0.1300 11.4900 0.7200 BacTech Environmental Corporation BAC 480 0.0300 0.0250 0.0250 0.0000 0.0700 0.0200 Body and Mind Inc. BAMM 839 0.7500 0.7000 0.7200 -0.0300 2.0900 0.3300 Benchmark Botanics Inc. BBT 69 0.4200 0.4150 0.4200 +0.0150 2.1400 0.4050 Blockchain Foundry Inc BCFN 436 0.0450 0.0400 0.0450 -0.0050 0.5000 0.0350 Bird River Resources Inc. BDR 9476 0.0600 0.0600 0.0600 0.0000 0.6300 0.0600 Beleave Inc. BE 10692 0.1550 0.1400 0.1400 -0.0050 0.4986 0.1086 Peekaboo Beans Inc BEAN 425 0.1300 0.1100 0.1100 -0.0150 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 854 0.0800 0.0750 0.0800 +0.0050 2.7700 0.0750 Biome Grow Inc. BIO 959 0.9400 0.7300 0.7300 -0.0700 2.1000 0.7300 Belgravia Capital International Inc. BLGV 1705 0.0250 0.0200 0.0250 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 1664 0.3800 0.3500 0.3800 +0.0100 0.7600 0.2700 BLOK Technologies Inc. BLK 51 0.0350 0.0300 0.0350 0.0000 1.0700 0.0300 Cannabix Technologies Inc. BLO 907 1.6600 1.5700 1.5700 -0.0800 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 4591 0.0650 0.0500 0.0550 0.0000 0.7099 0.0500 Blox Labs Inc. BLOX 2210 0.0400 0.0350 0.0350 0.0000 0.7500 0.0250 BLVD Centers Corporation BLVD 1700 0.0550 0.0550 0.0550 -0.0050 0.0850 0.0350 Bougainville Ventures Inc. BOG 1190 0.1050 0.0900 0.1050 +0.0050 0.4500 0.0900 Pacific Rim Cobalt Corp. BOLT 627 0.1600 0.1250 0.1600 +0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 390 0.2250 0.2100 0.2150 -0.0100 1.0400 0.2000 Aura Health Inc. BUZZ 80 0.1800 0.1750 0.1750 -0.0050 0.6500 0.1400 Brisio Innovations Inc. BZI 2388 0.4500 0.4200 0.4400 0.0000 0.4800 0.1600 Cautivo Mining Inc. CAI 5 0.1500 0.1500 0.1500 -0.0050 0.6100 0.0800 FinCanna Capital Corp. CALI 1236 0.1750 0.1650 0.1650 -0.0050 2.2900 0.1500 CannAmerica Brands Corp. CANA 63 0.9400 0.8200 0.9400 +0.1200 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 21104 0.2150 0.1800 0.1850 +0.0050 0.8400 0.1500 Chimata Gold Corp. CAT 390 0.0700 0.0700 0.0700 +0.0050 0.1500 0.0450 Copperbank Resources Corp. CBK 20 0.0600 0.0600 0.0600 +0.0050 0.1350 0.0400 Cerro de Pasco Resources Inc. CDPR 590 0.2800 0.2700 0.2800 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 85 1.1500 1.0000 1.1500 +0.0500 2.0000 1.0000 Cerro Grande Mining Corporation CEG 395 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 20 0.1100 0.1100 0.1100 -0.0150 0.2500 0.0650 Cognetivity Neurosciences Ltd. CGN 454 0.4850 0.4400 0.4400 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 209 1.4600 1.4000 1.4300 -0.0300 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0 0.1800 0.0000 0.6900 0.1050 Chemistree Technology Inc. CHM 399 0.4500 0.4500 0.4500 +0.0100 1.0000 0.3100 Choom Holdings Inc. CHOO 2807 0.6000 0.5500 0.5800 -0.0100 1.4700 0.2300 Canada House Wellness Group Inc. CHV 4106 0.1750 0.1700 0.1700 0.0000 0.9000 0.1650 CIM International Group Inc. CIM 9 0.2100 0.0000 0.3500 0.1650 Cielo Waste Solutions Corp. CMC 1698 0.1750 0.1600 0.1750 +0.0050 0.3000 0.1250 Canadian Metals Inc. CME 12 0.0700 0.0700 0.0700 +0.0050 0.2000 0.0650 CannaOne Technologies Inc CNNA 215 0.7000 0.6500 0.7000 +0.0500 0.8800 0.5500 Cannex Capital Holdings Inc. CNNX 5644 1.1200 0.8900 0.9200 -0.1800 1.9300 0.5000 International Cobalt Corp CO 2235 0.0550 0.0500 0.0500 -0.0100 0.4500 0.0500 360 Blockchain Inc. CODE 3485 0.0400 0.0300 0.0300 -0.0100 0.3450 0.0250 Captor Capital Corp CPTR 504 1.7000 1.5000 1.6000 -0.0800 17.8000 0.7000 Carl Data Solutions Inc. CRL 218 0.0800 0.0800 0.0800 0.0000 0.6100 0.0700 Crop Infrastructure Corp. CROP 12576 0.3150 0.2850 0.3150 +0.0100 1.2000 0.1300 Chemesis International Inc. CSI 861 1.1000 1.0100 1.0600 0.0000 2.0400 0.4800 Canamex Gold Corp. CSQ 1882 0.0650 0.0500 0.0600 -0.0100 0.1700 0.0500 Curaleaf Holdings, Inc. CURA 5081 9.0000 8.3200 8.4400 +0.0400 11.4900 6.3100 Biocure Technology Inc. CURE 503 0.5100 0.5000 0.5100 +0.0100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 2182 16.0600 14.8000 14.9700 -0.5300 18.7000 9.0500 CMX Gold & Silver Corp. CXC 910 0.0600 0.0500 0.0600 +0.0150 0.1200 0.0400 C21 Investments Inc. CXXI 1456 1.0600 0.9900 1.0400 0.0000 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 1281 0.1150 0.1000 0.1000 -0.0100 0.8700 0.0800 Copper Reef Mining Corp. CZC 500 0.0200 0.0200 0.0200 +0.0050 0.0300 0.0100 Data Deposit Box Inc. DDB 10 0.0400 0.0400 0.0400 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 4 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 25 0.2150 0.2000 0.2000 -0.0200 0.5800 0.1000 The Delma Group Inc. DLMA 5 1.5000 1.5000 1.5000 -0.2500 7.2500 1.0500 Delrey Metals Corp. DLRY 370 0.3500 0.3100 0.3500 0.0000 0.5000 0.2050 DNI Metals Inc. DNI 150 0.0500 0.0500 0.0500 0.0000 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 110 0.0300 0.0300 0.0300 0.0000 0.1900 0.0050 Earth Alive Clean Technologies Inc. EAC 425 0.2650 0.2300 0.2300 0.0000 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 1657 0.4900 0.4700 0.4900 -0.0100 1.3300 0.4100 Nutritional High International Inc. EAT 2292 0.2300 0.2200 0.2250 0.0000 1.1900 0.1850 Eviana Health Corporation EHC 90 0.8000 0.7900 0.8000 +0.1000 1.9000 0.6000 ECO ORO MINERALS CORP. J EOM 30 0.1800 0.1800 0.1800 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 155 0.4650 0.4600 0.4600 0.0000 2.3200 0.2000 Empower Clinics Inc EPW 580 0.1100 0.1100 0.1100 0.0000 0.5100 0.0950 ePlay Digital Inc. EPY 1539 0.1050 0.0850 0.0850 -0.0150 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 255 0.8500 0.8100 0.8500 0.0000 2.3400 0.6500 Explorex Resources Inc. EX 915 0.3300 0.3250 0.3300 +0.0150 0.6500 0.2300 Far Resources Ltd. FAT 3035 0.0900 0.0800 0.0800 -0.0100 1.1000 0.0700 Fandom Sports Media Corp. FDM 5942 0.0800 0.0700 0.0750 -0.0050 0.3550 0.0700 Future Farm Technologies Inc. FFT 870 0.3150 0.2750 0.2850 -0.0150 2.0800 0.2250 Fineqia International Inc. FNQ 240 0.0100 0.0100 0.0100 -0.0050 0.0750 0.0100 FogChain Corp FOG 2 0.1400 0.0000 0.5700 0.1350 Flower One Holdings Inc. FONE 1410 1.5500 1.4800 1.5100 -0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 7962 0.0150 0.0100 0.0150 0.0000 0.1300 0.0100 Fox River Resources Corporation FOX 440 0.0700 0.0600 0.0700 +0.0100 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 736 0.4600 0.4050 0.4300 -0.0100 0.7500 0.2750 GreenBank Capital Inc. GBC 30 0.3200 0.3100 0.3200 +0.0100 2.0000 0.1000 Graph Blockchain Inc GBLC 3818 0.0750 0.0650 0.0650 -0.0050 0.2000 0.0650 Genius Metals Inc GENI 400 0.2300 0.1750 0.1750 -0.0650 0.2500 0.1200 Glance Technologies Inc. GET 1758 0.1800 0.1600 0.1650 0.0000 3.8400 0.1550 Gravitas Financial Inc. GFI 150 0.0650 0.0600 0.0650 +0.0200 0.1250 0.0100 Xanthic Biopharma Inc. GGB 2505 3.5000 3.2000 3.3000 -0.1400 4.2500 0.5800 Global Hemp Group Inc. GHG 1873 0.1250 0.1150 0.1150 -0.0050 0.3900 0.0900 Golden Leaf Holdings Ltd. GLH 9232 0.1700 0.1600 0.1600 -0.0050 0.6500 0.1600 Go Cobalt Mining Corp. GOCO 128 0.3000 0.2850 0.2850 -0.0150 0.3750 0.0700 Goldrea Resources Corp. GOR 10 0.0450 0.0450 0.0450 0.0000 0.3800 0.0400 Graphite Energy Corp. GRE 20 0.0350 0.0300 0.0350 -0.0350 1.7600 0.0300 Grown Rogue International Inc. GRIN 1397 0.6000 0.2900 0.2900 +0.2900 0.6000 0.2900 Green 2 Blue Energy Corp. GTBE 1110 0.0800 0.0700 0.0800 +0.0100 0.4450 0.0600 Green Thumb Industries Inc. GTII 2024 15.5700 14.2500 14.7100 -0.3400 32.5000 8.2100 Grenville Gold Corp. GVG 40 0.4000 0.4000 0.4000 0.0000 0.7000 0.1150 Harvest Health & Recreation Inc. HARV 1781 8.1000 7.4500 7.6800 -0.2900 8.4000 5.3600 Harrys Manufacturing Inc. HARY 855 0.2400 0.2000 0.2000 0.0000 0.5000 0.2000 High Hampton Holdings Corp. HC 1889 0.4600 0.4100 0.4300 +0.0100 1.4800 0.3200 Heritage Global Inc. HGP 0 0.5400 0.0000 0.9600 0.3900 HealthSpace Data Systems Ltd. HS 1190 0.0450 0.0450 0.0450 -0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 106659 0.3350 0.2850 0.2850 -0.0450 0.9400 0.0750 HyperBlock Inc. HYPR 16580 0.0400 0.0300 0.0300 -0.0100 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 3025 6.4200 6.1300 6.4000 +0.2400 9.4900 1.9000 International Battery Metals Ltd. IBAT 780 0.1850 0.1800 0.1800 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 3056 0.6200 0.5200 0.5600 +0.0400 2.0200 0.3400 ThreeD Capital Inc. IDK 15170 0.0750 0.0700 0.0750 +0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 350 0.0850 0.0750 0.0750 -0.0200 0.2300 0.0400 IGEN Networks Corp. IGN 45 0.0750 0.0750 0.0750 -0.0050 0.2500 0.0400 Imagin Medical Inc. IME 12094 0.2000 0.1850 0.1900 0.0000 0.4400 0.0900 Innovative Properties Inc. INR 835 0.3800 0.3700 0.3800 +0.0100 0.8200 0.0350 Imagination Park Entertainment Inc. IP 285 0.1050 0.1000 0.1050 +0.0050 1.0800 0.0700 Irving Resources Inc. IRV 2306 1.5400 1.3600 1.5400 +0.1900 1.5400 0.6600 Inner Spirit Holdings Ltd. ISH 1550 0.2500 0.1950 0.2000 0.0000 0.9100 0.1800 Isodiol International Inc. ISOL 7068 1.6900 1.4600 1.5000 -0.1200 21.4000 1.4600 Lotus Ventures Inc. J 1137 0.2100 0.2000 0.2000 0.0000 1.0000 0.1650 StartMonday Technology Corp. JOB 5 0.0400 0.0000 0.5000 0.0400 International Cannabrands Inc. JUJU 15926 0.1000 0.0850 0.0900 -0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 1869 0.5300 0.4950 0.5000 +0.0050 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 1 0.0200 0.0000 0.0900 0.0100 Kontrol Energy Corp. KNR 64 0.7200 0.6800 0.6800 -0.0600 1.5800 0.4600 KWG Resources Inc. KWG 950 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 50 0.2550 0.2400 0.2550 -0.0100 0.4200 0.1700 Lifestyle Delivery Systems Inc LDS 998 0.4200 0.3900 0.3900 -0.0250 1.5400 0.3600 Liberty Health Sciences Inc. LHS 8529 1.4600 1.3900 1.4200 +0.0400 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1551 0.1400 0.1300 0.1350 0.0000 1.0000 0.1300 Liht Cannabis Corp. LIHT 1705 0.2500 0.2150 0.2300 -0.0200 1.2300 0.1700 Liht Cannabis Corp. Wts. LIHT.WT 520 0.0350 0.0350 0.0350 +0.0050 0.0800 0.0100 Callitas Health Inc. LILY 395 0.1600 0.1450 0.1600 +0.0200 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 130 0.0850 0.0800 0.0800 0.0000 0.7000 0.0800 LeanLife Health Inc. LLP 250 0.0450 0.0400 0.0450 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 1087 0.2850 0.2100 0.2300 +0.0300 0.3300 0.1150 Lexington Biosciences Inc. LNB 158 0.1100 0.0900 0.0900 -0.0200 0.6200 0.0650 Redfund Capital Corp. LOAN 80 0.4600 0.4100 0.4450 -0.0150 0.7000 0.1550 LiveWell Canada Inc. LVWL 34 0.8500 0.8500 0.8500 -0.0800 0.8500 0.8500 Lexaria Bioscience Corp. LXX 962 1.7600 1.5500 1.5600 -0.0100 3.2300 0.9500 MEADOW BAY GOLD CORPORATION J MAY 20 0.0400 0.0400 0.0400 0.0000 0.2600 0.0300 Mag One Products Inc. MDD 2460 0.1350 0.0800 0.1150 -0.0350 0.4200 0.0450 Marret High Yield Strategies Fund A MHY.UN 265 0.0550 0.0500 0.0550 +0.0050 0.1700 0.0500 Minera IRL Limited MIRL 1100 0.0600 0.0600 0.0600 0.0000 0.1350 0.0500 True Leaf Medicine International Ltd. MJ 786 0.4650 0.4150 0.4150 -0.0450 1.9000 0.4000 MJardin Group, Inc. MJAR 713 8.0400 7.4100 7.9900 +0.0100 8.9000 5.6000 Global Health Clinics Ltd. MJRX 1195 0.2100 0.1900 0.2100 +0.0100 0.5600 0.1800 Makena Resources Inc. MKNA 575 0.0550 0.0550 0.0550 +0.0050 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 18411 5.0600 4.4900 4.6100 -0.3300 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 2092 0.9300 0.7900 0.8500 0.0000 3.5200 0.7600 Metalo Manufacturing Inc. MMI 8 0.2000 0.2000 0.2000 -0.0500 0.5700 0.1500 Matica Enterprises Inc. MMJ 3228 0.1250 0.1150 0.1150 -0.0050 0.8100 0.1000 Miramont Resources Corp. MONT 215 0.1500 0.1400 0.1450 +0.0100 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 365 0.1250 0.1000 0.1000 -0.0250 0.5900 0.1000 MPV Exploration Inc MPV 1250 0.0800 0.0700 0.0700 -0.0100 0.3000 0.0700 MPX Bioceutical Corporation MPX 20692 0.9900 0.9400 0.9600 +0.0100 1.2700 0.3850 Micromem Technologies Inc. MRM 1092 0.0400 0.0350 0.0350 -0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 591 0.3600 0.2950 0.3300 -0.0150 1.0000 0.2550 Maxtech Ventures Inc. MVT 380 0.1600 0.1350 0.1600 +0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 239 0.4200 0.4000 0.4000 -0.0050 0.9200 0.3450 Montego Resources Inc. MY 100 0.1000 0.1000 0.1000 0.0000 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 1576 0.7400 0.6600 0.6600 -0.0300 5.0000 0.6600 North Bud Farms Inc. NBUD 1279 0.2600 0.2350 0.2500 -0.0050 0.8000 0.2000 NetCents Technology Inc. NC 975 0.9500 0.8400 0.9000 -0.0300 6.7500 0.8000 Netcoins Holdings Inc. NETC 6246 0.1550 0.1400 0.1450 -0.0050 0.6500 0.0700 New Age Brands Inc NF 16436 0.0950 0.0850 0.0900 -0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 478 0.4700 0.4550 0.4650 0.0000 0.8500 0.4150 NHS Industries Ltd. NHS 66 0.0450 0.0400 0.0400 -0.0200 0.1700 0.0300 Victory Nickel Inc. NI 40 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 1050 0.0500 0.0450 0.0450 -0.0050 0.8400 0.0450 New Jersey Mining Company NJMC 150 0.1700 0.1700 0.1700 +0.0200 0.2600 0.1500 Northern Lights Resources Corp. NLR 750 0.0850 0.0400 0.0850 +0.0250 0.1500 0.0400 Plaintree Systems Inc. NPT 50 0.2100 0.1900 0.2100 +0.0700 0.3000 0.1000 MegumaGold Corp NSAU 1297 0.2400 0.2200 0.2200 -0.0200 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 1913 0.3200 0.2900 0.3000 0.0000 1.1600 0.2900 Northern Sphere Mining Corp. NSM 100 0.0400 0.0400 0.0400 0.0000 0.4500 0.0400 NexTech AR Solutions Corp NTAR 1498 0.3500 0.3200 0.3400 -0.0100 0.3750 0.2400 New Tech Lithium Corp. NTM 2990 0.0350 0.0350 0.0350 -0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 2300 0.0600 0.0550 0.0550 -0.0050 0.2350 0.0400 CannaRoyalty Corp. OH 3537 8.7500 8.2500 8.4800 +0.3300 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 516 3.2000 2.7700 2.9500 +0.3300 5.3600 0.5800 Permex Petroleum Corporation OIL 2 0.2250 0.0000 0.6000 0.1900 Organic Potash Corporation OPC 3004 0.0200 0.0200 0.0200 -0.0100 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 212 0.3500 0.3500 0.3500 -0.0400 1.0000 0.3500 Ortho Regenerative Technologies Inc. ORTH 80 0.2650 0.2600 0.2600 0.0000 0.8900 0.2200 Ovation Science Inc OVAT 16 0.4000 0.3800 0.3800 -0.0200 0.5400 0.3350 One World Lithium Inc. OWLI 827 0.1450 0.1350 0.1350 -0.0150 0.2000 0.1000 Premier Health Group Inc. PHGI 1245 0.8000 0.7300 0.7300 -0.0700 1.1500 0.0500 Canntab Therapeutics Limited PILL 376 1.2000 1.1000 1.1500 +0.0100 2.1400 0.5000 ParcelPal Technology Inc. PKG 1075 0.2600 0.2500 0.2500 -0.0100 0.5900 0.1400 Peak Positioning Technologies Inc. PKK 70 0.0300 0.0275 0.0300 +0.0025 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 1169 0.0100 0.0050 0.0100 +0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 2435 2.6900 2.5800 2.6200 +0.0100 3.5000 0.6600 Plus Products Inc PLUS 689 5.9900 5.3500 5.6400 -0.3500 7.2500 3.5100 Peloton Minerals Corporation PMC 137 0.1000 0.1000 0.1000 0.0000 0.1500 0.0250 PreveCeutical Medical Inc. PREV 19275 0.0900 0.0800 0.0800 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 550 0.0450 0.0400 0.0450 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 625 0.6000 0.5800 0.5800 -0.0200 0.6900 0.5800 Platinex Inc. PTX 700 0.0600 0.0550 0.0600 -0.0050 0.3000 0.0500 Pushfor Investments Inc. PUSH 310 1.2900 1.2600 1.2900 +0.0300 1.3000 0.4000 Pivot Pharmaceuticals Inc. PVOT 165 0.3250 0.3050 0.3250 +0.0250 3.0000 0.2650 Captiva Verde Land Corp. PWR 475 0.1150 0.0950 0.1150 +0.0150 0.2200 0.0600 Quantum Cobalt Corp QBOT 440 0.0750 0.0750 0.0750 0.0000 1.8500 0.0700 Quinsam Capital Corporation QCA 3704 0.3150 0.2900 0.2900 -0.0150 1.1900 0.2350 Quadron Cannatech Corporation QCC 1633 0.1950 0.1750 0.1850 -0.0200 0.9700 0.1750 Quizam Media Corporation QQ 400 0.1600 0.1600 0.1600 0.0000 0.2100 0.0450 Relay Medical Corp. RELA 4785 0.2750 0.2600 0.2700 +0.0100 0.8000 0.1900 Reservoir Capital Corp. REO 1910 0.0250 0.0250 0.0250 0.0000 0.0650 0.0250 Resinco Capital Partners Inc. RIN 32 0.1800 0.1800 0.1800 +0.0250 0.3200 0.0950 Rise Gold Corp. RISE 2905 0.0700 0.0650 0.0650 -0.0050 0.2100 0.0450 RIWI Corp. RIW 153 1.3000 1.2100 1.3000 0.0000 2.5000 1.0000 West Red Lake Gold Mines Inc. RLG 900 0.0550 0.0550 0.0550 -0.0100 0.1600 0.0500 RISE Life Science Corp. RLSC 2431 0.2500 0.2150 0.2300 +0.0050 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 13119 0.1900 0.1600 0.1800 +0.0050 0.8200 0.1150 RMMI Corp. RMMI 40 1.4000 1.4000 1.4000 +0.4000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 52 2.0500 1.9200 1.9600 -0.0900 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1263 0.6300 0.6000 0.6200 -0.0200 1.9500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 6 0.0800 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 610 0.0900 0.0850 0.0900 0.0000 0.1450 0.0500 River Wild Exploration Inc. RWI 52 0.6400 0.6400 0.6400 +0.0100 0.7000 0.0200 Subscribe Technologies Inc. SAAS 4408 0.0650 0.0550 0.0600 -0.0100 0.2500 0.0450 SBD Capital Corp. SBD 24 0.5100 0.4900 0.4900 +0.0100 0.5500 0.0500 Security Devices International Inc. SDZ 25 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 38 0.1100 0.1000 0.1000 -0.0150 0.3400 0.1000 Shoal Point Energy Ltd. SHP 380 0.0250 0.0250 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 5 0.3500 0.3500 0.3500 -0.0100 0.5900 0.3000 Seahawk Ventures Inc. SHV 45 0.3500 0.3500 0.3500 0.0000 0.6200 0.2500 Sitka Gold Corp. SIG 100 0.1100 0.1100 0.1100 0.0000 0.3000 0.0550 Hydro66 Holdings Corp. SIX 10 0.4800 0.4800 0.4800 -0.0200 0.9500 0.4800 Slave Lake Zinc Corp SLZ 200 0.1000 0.0950 0.1000 0.0000 0.1000 0.0600 Star Navigation Systems Group Ltd. SNA 730 0.0700 0.0700 0.0700 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 580 4.6900 4.3700 4.4000 -0.1000 17.9300 4.1100 SOL Global Investments Corp. SOL 1435 2.3900 2.2500 2.3400 -0.0600 5.0000 2.1600 Sona Nanotech Inc. SONA 10 0.2500 0.2500 0.2500 0.0000 0.3000 0.1700 Spearmint Resources Inc. SPMT 1227 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 391 0.1500 0.1500 0.1500 0.0000 0.3450 0.0300 Sproutly Canada Inc. SPR 5603 0.3450 0.2750 0.2950 -0.0400 1.1800 0.2750 Squire Mining Ltd. SQR 777 0.2850 0.2350 0.2450 -0.0350 0.8200 0.1500 Shamrock Enterprises Inc. SRS 1000 0.0200 0.0200 0.0200 -0.0100 0.0800 0.0200 Wildflower Brands Inc. SUN 126 0.7100 0.6600 0.7100 +0.0200 2.9400 0.5500 St-Georges Eco-Mining Corp. SX 1841 0.0600 0.0600 0.0600 -0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 850 0.0750 0.0750 0.0750 -0.0050 0.2400 0.0600 Taku Gold Corp. TAK 40 0.0600 0.0600 0.0600 +0.0100 0.1500 0.0350 Terra Nova Resources Inc. TENO 0 0.1000 0.0000 0.1850 0.0600 TerrAscend Corp. TER 367 7.5400 6.9000 7.0300 -0.1600 13.5000 1.5500 Taiga Gold Corp TGC 135 0.0900 0.0750 0.0750 -0.0050 0.2100 0.0700 1933 Industries Inc. TGIF 6889 0.4550 0.4300 0.4350 0.0000 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 30 99.0000 99.0000 99.0000 -1.0000 125.0000 98.0000 1933 Industries Inc. Wts. TGIF.WT 707 0.1900 0.1650 0.1800 0.0000 0.2700 0.1400 THC Biomed Intl Ltd THC 1282 0.4900 0.4550 0.4700 -0.0100 3.3600 0.4550 Tier One Capital Limited Partnership TLP.UN 4 5.0500 5.0500 5.0500 0.0000 6.0000 4.5400 Tartisan Nickel Corp. TN 1535 0.0300 0.0250 0.0300 +0.0100 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 934 0.6100 0.5700 0.6000 0.0000 1.9900 0.4500 Tower One Wireless Corp. TO 1097 0.1050 0.0800 0.0850 -0.0150 0.2800 0.0800 Tree of Knowledge International Corp. TOKI 270 0.2900 0.2700 0.2800 -0.0200 1.5300 0.2700 Trackloop Analytics Corp. TOOL 516 0.0850 0.0800 0.0800 -0.0100 0.6000 0.0600 Enertopia Corp. TOP 2053 0.0300 0.0250 0.0300 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 108 0.0650 0.0650 0.0650 +0.0100 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1826 14.8000 13.2000 13.2400 -0.6400 23.8500 9.5100 Tantalex Resources Corporation TTX 280 0.0550 0.0550 0.0550 0.0000 0.2500 0.0550 Black Tusk Resources Inc. TUSK 110 0.2300 0.2200 0.2300 +0.0300 0.2850 0.1300 Global UAV Technologies Ltd. UAV 971 0.0400 0.0300 0.0350 0.0000 0.2550 0.0300 Upco International Inc UPCO 33 0.1500 0.1500 0.1500 -0.0100 1.3900 0.0800 American Pacific Mining Corp. USGD 140 0.0850 0.0700 0.0800 -0.0050 0.4100 0.0650 VirtualArmour International Inc. VAI 200 0.2600 0.2100 0.2100 +0.0100 0.3700 0.1800 Vogogo Inc. VGO 2281 0.0850 0.0700 0.0700 0.0000 0.9400 0.0700 Valens Groworks Corp. VGW 1215 1.4000 1.2500 1.2500 -0.1000 3.5500 0.9800 Valens Groworks Corp. VGW.WT 60 0.2600 0.2000 0.2600 -0.0600 0.4500 0.1500 Phivida Holdings Inc. VIDA 1691 0.7100 0.6400 0.6600 +0.0200 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 2 0.1300 0.0000 0.5200 0.1300 Vodis Pharmaceuticals Inc. VP 280 0.1250 0.1100 0.1100 -0.0100 0.9100 0.1000 Veritas Pharma Inc. VRT 1488 0.1400 0.1200 0.1400 +0.0150 1.0900 0.0850 Victory Square Technologies Inc. VST 596 0.5200 0.4200 0.5200 +0.0100 4.1700 0.4200 Maricann Group Inc WAYL 11898 1.5100 1.2700 1.3300 -0.0900 4.4800 1.1200 Winston Gold Corp. WGC 850 0.0400 0.0400 0.0400 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 8534 0.4750 0.3850 0.3900 -0.0500 0.9100 0.2100 Western Uranium & Vanadium Corp. WUC 877 2.5700 2.2300 2.2500 -0.3400 3.3200 0.5400 MGX Minerals Inc. XMG 8425 0.6200 0.5200 0.5300 -0.0900 1.9600 0.4900 MGX Minerals Inc C Wts XMG.WT.C 186 0.1300 0.1200 0.1200 0.0000 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 979 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 463 0.3000 0.2750 0.2750 -0.0050 0.6800 0.1950 Weekend Unlimited Inc. YOLO 10718 0.1400 0.1300 0.1350 0.0000 0.3250 0.1250 BIOSENTA Inc. ZRO 50 0.1500 0.1500 0.1500 +0.0200 0.7500 0.0100 ZTEST Electronics Inc. ZTE 15 0.2950 0.2950 0.2950 +0.0300 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.080 0.100 0.2000 0.0800 Atlas Blockchain Group Inc. AKE 0.110 0.110 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.030 0.030 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.395 0.420 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.165 0.180 0.2100 0.0700 Asante Gold Corporation ASE 0.035 0.050 0.0800 0.0250 Auxico Resources Canada Inc. AUAG 0.180 0.200 0.4300 0.1400 Avarone Metals Inc. AVM 0.040 0.045 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.035 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 0.140 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.500 0.590 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.010 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 Bunker Hill Mining Corp. BNKR 0.055 0.095 3.1500 0.0300 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.050 0.080 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Block X Capital Corp. BXXX 0.055 0.065 0.7500 0.0150 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.050 0.1200 0.0100 Green River Gold Corp. CCR 0.045 0.070 0.0900 0.0250 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 Canna-V-Cell Sciences Inc. CNVC 0.265 0.330 0.4000 0.1100 Crest Resources Inc. CRES 0.120 0.150 0.1500 0.1200 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 Cyntar Ventures Inc CYN 0.120 0.150 0.1500 0.0900 DeepRock Minerals Inc. DEEP 0.085 0.095 0.1000 0.0650 Deveron UAS Corp. DVR 0.170 0.175 0.4500 0.1500 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 Eurogas International Inc. EI 0.010 0.020 0.0550 0.0050 EVITRADE Health Systems Corp. EVA 0.250 0.300 1.1700 0.2100 Evolving Gold Corp. EVG 0.075 0.170 0.2650 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 Gencan Capital Inc. GCA 0.010 0.200 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.650 0.6500 0.5500 Generation Mining Limited GENM 0.100 0.150 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.110 0.200 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 0.060 0.070 0.3200 0.0500 God s Lake Resources Inc. GLR 1.1000 0.2200 Gunpowder Capital Corp. GPC 0.050 0.075 0.1000 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 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 Hello Pal International Inc. HP 0.110 0.150 0.3450 0.0650 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.130 0.155 0.4000 0.1200 ICTV Brands Inc. ITV 0.010 0.150 0.2200 0.1800 Izotropic Corporation IZO 0.365 0.400 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 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.310 3.750 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 0.120 0.250 0.2100 0.0500 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.2300 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 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0200 ME Resource Corp. MEC 0.400 0.0750 0.0150 Mistango River Resources Inc. MIS 0.025 0.030 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 0.1050 0.0500 MOAG Copper Gold Resources Inc. MOG Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 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 Nexco Resources Inc. NXU 0.090 0.145 0.5000 0.0900 CannaRoyalty Corp 8% 12JUL21 OH.DB 122.050 140.000 140.0000 125.0000 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.155 0.215 0.5000 0.1250 Provenance Gold Corp. PAU 0.120 0.155 0.3850 0.1150 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.095 0.250 0.7500 0.0850 PUDO Inc. PDO 0.710 0.900 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 0.045 0.060 0.1000 0.0300 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.110 0.155 0.1900 0.0750 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 Pasinex Resources Limited PSE 0.095 0.100 0.3050 0.0750 Qwick Media Inc. QMI 0.025 0.110 0.2500 0.0100 Radial Research Corp RAD 0.140 0.150 0.1500 0.1300 Renforth Resources Inc. RFR 0.025 0.030 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 Rockshield Capital Corp. RKS 0.110 0.115 0.8400 0.1150 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Rockex Mining Corporation RXM 0.060 0.095 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 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 Spey Resources Corp. SPEY 0.065 0.080 0.1550 0.0650 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Stem Holdings Inc. STEM 2.900 2.950 4.4800 2.2000 Starrex International Ltd. STX 1.050 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.410 0.9500 0.2300 Sante Veritas Holdings Inc SV 0.500 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.140 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.150 0.300 0.1500 0.1500 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Target Capital Inc. TCI 0.055 0.065 0.1400 0.0550 United Battery Metals Corp. UBM 0.430 0.430 1.6800 0.3100 Ubique Minerals Limited UBQ 0.100 0.110 0.2500 0.0700 UpSnap Inc. UP 0.005 0.010 0.0550 0.0050 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 Velocity Data Inc. VCT 0.015 0.195 0.1600 0.0300 Top Strike Resources Corp. VENI 0.120 0.140 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.300 0.300 Versus Systems Inc. VS 0.200 0.230 0.4600 0.1800 Maricann Group Inc WT WAYL.WT 0.380 0.420 0.5000 0.2250 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 eXeBlock Technology Corporation XBLK 0.050 0.055 1.6300 0.0400 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.090 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 0.095 0.250 0.4500 0.0700 XORTX Therapeutics Inc. XRX 0.170 0.190 0.5000 0.1700 Zanzibar Gold Inc. ZBR 0.125 0.140 0.2000 0.1000 Kootenay Zinc Corp. ZNK 0.060 0.080 0.9000 0.0600 Zara Resources Inc. ZRI 0.030 0.100 0.2400 0.0700 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 26,665 Total Volume: 70,891,676 Total Value: $58,094,651 Advanced: 81 Declined: 133 Unchanged: 238 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.