CNSX Trading Daily Market Summary November 27 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1726 0.1250 0.1050 0.1050 -0.0150 1.3900 0.1050 Acreage Holdings, Inc. ACRG.U 849 24.8400 24.0000 24.2500 -0.2500 26.9000 18.0000 Affinor Growers Inc. AFI 10617 0.0550 0.0400 0.0450 -0.0100 0.2850 0.0400 Arctic Glacier Income Fund AG.UN 3 0.0550 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 9638 0.1550 0.1350 0.1500 -0.0100 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 620 0.5900 0.5400 0.5400 -0.0400 0.7200 0.5000 Alternate Health Corp. AHG 348 0.5500 0.5000 0.5300 -0.0300 2.6900 0.4250 Advantagewon Oil Corp. AOC 1 0.0300 0.0000 0.1850 0.0250 Appia Energy Corp. API 170 0.2300 0.2100 0.2100 -0.0150 0.3200 0.1100 Global Cannabis Applications Corp. APP 2483 0.1550 0.1450 0.1450 -0.0100 0.9900 0.1450 APPx Group Holdings Inc APPX 1767 0.1150 0.0850 0.1100 -0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 2107 0.3000 0.2700 0.2900 -0.0100 0.6500 0.2500 Ascent Industries Corp. ASNT 24287 0.2400 0.2150 0.2350 +0.0300 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 100 0.4000 0.4000 0.4000 +0.0200 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 41677 0.1050 0.0850 0.1050 0.0000 0.9400 0.0850 Auxico Resources Canada Inc. AUAG 510 0.2000 0.1400 0.2000 0.0000 0.4300 0.1400 Australis Capital Inc. AUSA 12913 1.0000 0.8400 0.8900 -0.1100 16.0000 0.8400 Australis Capital Corp. Wts. AUSA.WT 406 0.7200 0.5900 0.6300 -0.1000 11.4900 0.5900 Aylen Capital Inc. AYL 10 0.0150 0.0150 0.0150 0.0000 0.1000 0.0150 BacTech Environmental Corporation BAC 102 0.0300 0.0300 0.0300 +0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 4513 0.7500 0.6500 0.7400 +0.0200 2.0900 0.3300 Benchmark Botanics Inc. BBT 100 0.4250 0.4050 0.4050 -0.0150 2.1400 0.4050 Blockchain Foundry Inc BCFN 1950 0.0450 0.0300 0.0300 -0.0150 0.5000 0.0300 Bird River Resources Inc. BDR 1555 0.0550 0.0550 0.0550 -0.0050 0.6300 0.0550 Beleave Inc. BE 22589 0.1400 0.1300 0.1400 0.0000 0.4986 0.1086 Peekaboo Beans Inc BEAN 70 0.1100 0.1100 0.1100 0.0000 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 670 0.0850 0.0750 0.0800 0.0000 2.7700 0.0750 Biome Grow Inc. BIO 667 0.8300 0.6700 0.7600 +0.0300 2.1000 0.6700 Belgravia Capital International Inc. BLGV 8114 0.0200 0.0150 0.0150 -0.0100 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 768 0.3750 0.3500 0.3600 -0.0200 0.7600 0.2700 BLOK Technologies Inc. BLK 2006 0.0300 0.0300 0.0300 -0.0050 1.0700 0.0300 Cannabix Technologies Inc. BLO 668 1.6100 1.5800 1.5800 +0.0100 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 2314 0.0600 0.0500 0.0600 +0.0050 0.7099 0.0500 Blox Labs Inc. BLOX 30 0.0350 0.0350 0.0350 0.0000 0.7500 0.0250 BLVD Centers Corporation BLVD 736 0.0550 0.0500 0.0500 -0.0050 0.0850 0.0350 Bougainville Ventures Inc. BOG 630 0.1100 0.0950 0.0950 -0.0100 0.4500 0.0900 Pacific Rim Cobalt Corp. BOLT 3129 0.1900 0.1600 0.1900 +0.0300 1.5900 0.1000 Breathtec BioMedical Inc. BTH 1159 0.2150 0.1800 0.1800 -0.0350 1.0400 0.1800 Aura Health Inc. BUZZ 1935 0.1750 0.1400 0.1500 -0.0250 0.6500 0.1400 Block X Capital Corp. BXXX 30 0.0650 0.0650 0.0650 0.0000 0.7500 0.0150 Brisio Innovations Inc. BZI 870 0.4400 0.4200 0.4350 -0.0050 0.4800 0.1600 Cautivo Mining Inc. CAI 55 0.1500 0.1500 0.1500 0.0000 0.6100 0.0800 FinCanna Capital Corp. CALI 643 0.1650 0.1650 0.1650 0.0000 2.2900 0.1500 CannAmerica Brands Corp. CANA 38 0.8900 0.8300 0.8300 -0.1100 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 6333 0.1950 0.1800 0.1900 +0.0050 0.8400 0.1500 Copperbank Resources Corp. CBK 18 0.0500 0.0500 0.0500 -0.0100 0.1300 0.0400 Copperbank Resources Corp. Warrants CBK.WT 2 0.0100 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 452 0.0450 0.0300 0.0300 +0.0050 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 785 0.2800 0.2600 0.2700 -0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 174 1.2000 0.9500 1.2000 +0.0500 2.0000 0.9500 Cerro Grande Mining Corporation CEG 20 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cartier Iron Corporation CFE 250 0.1150 0.1050 0.1050 -0.0050 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 472 0.4500 0.4300 0.4500 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 523 1.4000 1.2700 1.3200 -0.1100 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 50 0.1800 0.1800 0.1800 0.0000 0.6900 0.1050 Chemistree Technology Inc. CHM 2149 0.4700 0.4200 0.4350 -0.0150 1.0000 0.3100 Choom Holdings Inc. CHOO 6293 0.5700 0.5200 0.5200 -0.0600 1.4700 0.2300 Canada House Wellness Group Inc. CHV 5378 0.1700 0.1650 0.1650 -0.0050 0.9000 0.1650 Cielo Waste Solutions Corp. CMC 1350 0.1750 0.1700 0.1750 0.0000 0.3000 0.1250 Canadian Metals Inc. CME 756 0.0700 0.0650 0.0650 -0.0050 0.2000 0.0650 CannaOne Technologies Inc CNNA 40 0.8500 0.7500 0.8500 +0.1500 0.8800 0.5500 Cannex Capital Holdings Inc. CNNX 4030 0.9000 0.7700 0.8500 -0.0700 1.9300 0.5000 International Cobalt Corp CO 30 0.0550 0.0500 0.0550 +0.0050 0.4500 0.0500 360 Blockchain Inc. CODE 1307 0.0350 0.0300 0.0350 +0.0050 0.3450 0.0250 Captor Capital Corp CPTR 1178 1.5500 1.2700 1.3600 -0.2400 17.8000 0.7000 Carl Data Solutions Inc. CRL 1528 0.0850 0.0750 0.0850 +0.0050 0.6100 0.0700 Crop Infrastructure Corp. CROP 6605 0.3250 0.2900 0.3050 -0.0100 1.2000 0.1300 Chemesis International Inc. CSI 339 1.0600 0.9600 0.9900 -0.0700 2.0400 0.4800 Canamex Gold Corp. CSQ 425 0.0550 0.0500 0.0550 -0.0050 0.1700 0.0500 Curaleaf Holdings, Inc. CURA 10392 8.8800 7.6300 7.6300 -0.8100 11.4900 6.3100 Biocure Technology Inc. CURE 15 0.5100 0.5000 0.5100 0.0000 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 1367 15.7500 14.6000 15.4900 +0.5200 18.7000 9.0500 C21 Investments Inc. CXXI 2296 1.0100 0.9200 0.9200 -0.1200 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 1474 0.1150 0.1000 0.1150 +0.0150 0.8700 0.0800 Copper Reef Mining Corp. CZC 1560 0.0200 0.0150 0.0150 -0.0050 0.0300 0.0100 Data Deposit Box Inc. DDB 655 0.0350 0.0300 0.0350 -0.0050 0.3500 0.0300 Debut Diamonds Inc. DDI 16805 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 DeepRock Minerals Inc. DEEP 260 0.0800 0.0700 0.0700 -0.0100 0.1000 0.0650 Deer Horn Capital Inc. DHC 155 0.2000 0.1700 0.2000 0.0000 0.5800 0.1000 The Delma Group Inc. DLMA 5 2.2500 2.2500 2.2500 +0.7500 7.2500 1.0500 Delrey Metals Corp. DLRY 17 0.3250 0.3250 0.3250 -0.0250 0.5000 0.2050 DNI Metals Inc. DNI 100 0.0450 0.0450 0.0450 -0.0050 0.1450 0.0400 Deveron UAS Corp. DVR 827 0.1750 0.1600 0.1750 0.0000 0.4500 0.1500 EA Education Group Inc. EA 120 0.0300 0.0300 0.0300 +0.0150 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 135 0.2500 0.2400 0.2400 +0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 2521 0.4500 0.3300 0.4000 -0.0900 1.3300 0.3300 Nutritional High International Inc. EAT 2584 0.2250 0.2150 0.2200 -0.0050 1.1900 0.1850 Eviana Health Corporation EHC 375 0.8000 0.8000 0.8000 0.0000 1.9000 0.6000 Eurogas International Inc. EI 16 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 Leviathan Cannabis Group Inc. EPIC 271 0.4600 0.4300 0.4300 -0.0300 2.3200 0.2000 Empower Clinics Inc EPW 660 0.1100 0.0900 0.1100 0.0000 0.5100 0.0900 ePlay Digital Inc. EPY 1247 0.0950 0.0850 0.0950 +0.0100 0.5400 0.0650 EnviroLeach Technologies Inc. ETI 275 0.8500 0.8000 0.8000 -0.0500 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 8 0.2600 0.0000 1.1700 0.2100 Explorex Resources Inc. EX 332 0.3300 0.3150 0.3250 -0.0050 0.6500 0.2300 Far Resources Ltd. FAT 1277 0.0850 0.0800 0.0800 0.0000 1.1000 0.0700 Fandom Sports Media Corp. FDM 300 0.0750 0.0700 0.0700 -0.0050 0.3550 0.0700 Future Farm Technologies Inc. FFT 1885 0.3000 0.2600 0.2600 -0.0250 2.0800 0.2250 Fineqia International Inc. FNQ 310 0.0100 0.0100 0.0100 0.0000 0.0750 0.0100 FogChain Corp FOG 925 0.1350 0.1300 0.1300 -0.0100 0.5700 0.1300 Flower One Holdings Inc. FONE 665 1.5500 1.4700 1.5000 -0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 4695 0.0150 0.0100 0.0150 0.0000 0.1300 0.0100 Fox River Resources Corporation FOX 50 0.0900 0.0900 0.0900 +0.0200 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 185 0.4600 0.4200 0.4600 +0.0300 0.7500 0.2750 GreenBank Capital Inc. GBC 30 0.3000 0.3000 0.3000 -0.0200 2.0000 0.1000 Graph Blockchain Inc GBLC 3287 0.0700 0.0650 0.0700 +0.0050 0.2000 0.0650 Genius Metals Inc GENI 75 0.2150 0.1900 0.1900 +0.0150 0.2500 0.1200 Generation Mining Limited GENM 346 0.1000 0.1000 0.1000 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 860 0.1850 0.1600 0.1600 -0.0050 3.5000 0.1550 Xanthic Biopharma Inc. GGB 2406 3.3000 3.1700 3.2000 -0.1000 4.2500 0.5800 Generic Gold Corp. GGC 1400 0.0500 0.0400 0.0400 -0.0200 0.3200 0.0400 Global Hemp Group Inc. GHG 2031 0.1200 0.1050 0.1100 -0.0050 0.3900 0.0900 Golden Leaf Holdings Ltd. GLH 7208 0.1650 0.1550 0.1600 0.0000 0.6500 0.1550 Go Cobalt Mining Corp. GOCO 500 0.3150 0.3000 0.3100 +0.0250 0.3750 0.0700 Goldrea Resources Corp. GOR 50 0.0450 0.0450 0.0450 0.0000 0.3800 0.0400 Graphite Energy Corp. GRE 50 0.0450 0.0350 0.0350 0.0000 1.7600 0.0300 Grown Rogue International Inc. GRIN 176 0.4200 0.3500 0.4000 +0.1100 0.6000 0.2900 Green 2 Blue Energy Corp. GTBE 3456 0.0750 0.0650 0.0650 -0.0150 0.4450 0.0600 Green Thumb Industries Inc. GTII 1594 14.8900 13.9900 14.6000 -0.1100 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 1338 7.8000 7.3500 7.4700 -0.2100 8.4000 5.3600 Harrys Manufacturing Inc. HARY 1250 0.1900 0.1800 0.1900 -0.0100 0.5000 0.1800 High Hampton Holdings Corp. HC 395 0.4500 0.4250 0.4350 +0.0050 1.4800 0.3200 Heritage Global Inc. HGP 2 0.5400 0.0000 0.9600 0.3900 Hello Pal International Inc. HP 95 0.1500 0.1500 0.1500 +0.0400 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 858 0.0500 0.0450 0.0450 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 272418 0.2800 0.2500 0.2800 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 18577 0.0500 0.0350 0.0450 +0.0150 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 1763 6.4300 5.9800 5.9800 -0.4200 9.4900 1.9000 International Battery Metals Ltd. IBAT 461 0.1800 0.1700 0.1700 -0.0100 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 3748 0.5600 0.4900 0.5000 -0.0600 2.0200 0.3400 ThreeD Capital Inc. IDK 6385 0.0750 0.0700 0.0700 -0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 128 0.0900 0.0900 0.0900 +0.0150 0.2300 0.0400 Imagin Medical Inc. IME 12506 0.1900 0.1600 0.1600 -0.0300 0.4400 0.0900 Innovative Properties Inc. INR 1576 0.4250 0.3750 0.3750 -0.0050 0.8200 0.0350 Imagination Park Entertainment Inc. IP 1110 0.1050 0.0850 0.1000 -0.0050 1.0800 0.0700 Irving Resources Inc. IRV 1970 1.6900 1.4800 1.6800 +0.1400 1.6900 0.6600 Inner Spirit Holdings Ltd. ISH 922 0.2200 0.2000 0.2050 +0.0050 0.9100 0.1800 Isodiol International Inc. ISOL 5126 1.4500 1.3100 1.3600 -0.1400 21.4000 1.3100 Lotus Ventures Inc. J 480 0.2000 0.1800 0.1850 -0.0150 1.0000 0.1650 International Cannabrands Inc. JUJU 7389 0.1000 0.0900 0.0900 0.0000 0.7700 0.0500 Koios Beverage Corp. KBEV 2163 0.5100 0.4550 0.4800 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 107 0.7100 0.6600 0.6600 -0.0200 1.5800 0.4600 Khan Resources Inc. KRI 1610 0.0600 0.0550 0.0600 0.0000 0.1800 0.0500 KWG Resources Inc. KWG 4 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 116 0.2500 0.2300 0.2400 -0.0150 0.4200 0.1700 Lions Bay Mining Corp. LBM 7 0.1050 0.1050 0.1050 +0.1050 0.1050 0.1050 Lifestyle Delivery Systems Inc LDS 1184 0.3950 0.3700 0.3750 -0.0150 1.5400 0.3600 Liberty Health Sciences Inc. LHS 5036 1.4200 1.3500 1.3800 -0.0400 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 2544 0.1350 0.1200 0.1250 -0.0100 1.0000 0.1200 Liht Cannabis Corp. LIHT 18532 0.1900 0.1500 0.1700 -0.0600 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 1940 0.0350 0.0250 0.0250 -0.0100 0.0800 0.0100 Callitas Health Inc. LILY 100 0.1550 0.1550 0.1550 -0.0050 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 10 0.0850 0.0850 0.0850 +0.0050 0.7000 0.0800 LeanLife Health Inc. LLP 1360 0.0450 0.0400 0.0450 0.0000 0.4500 0.0400 Litelink Technologies Inc. LLT 1873 0.2800 0.1950 0.2000 -0.0300 0.3300 0.1150 Redfund Capital Corp. LOAN 25 0.4450 0.4000 0.4450 0.0000 0.7000 0.1550 LiveWell Canada Inc. LVWL 10 0.8400 0.8400 0.8400 -0.0100 0.8500 0.8400 Lexaria Bioscience Corp. LXX 3199 1.6100 1.3300 1.4000 -0.1600 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 316 0.0400 0.0350 0.0400 0.0000 0.2600 0.0300 Mag One Products Inc. MDD 120 0.1150 0.1150 0.1150 0.0000 0.4200 0.0450 Marret High Yield Strategies Fund A MHY.UN 786 0.0500 0.0500 0.0500 -0.0050 0.1700 0.0500 Minera IRL Limited MIRL 48 0.0600 0.0550 0.0600 0.0000 0.1350 0.0500 Mistango River Resources Inc. MIS 100 0.0350 0.0300 0.0350 +0.0100 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 619 0.4400 0.4050 0.4300 -0.0050 1.9000 0.4000 MJardin Group, Inc. MJAR 672 7.9900 7.0300 7.0600 -0.9300 8.9000 5.6000 Global Health Clinics Ltd. MJRX 2700 0.2150 0.1950 0.1950 -0.0150 0.5600 0.1800 Makena Resources Inc. MKNA 4 0.0550 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 13245 4.6500 4.3300 4.4600 -0.1500 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 2289 0.8500 0.7900 0.8000 -0.0500 3.5200 0.7600 Matica Enterprises Inc. MMJ 3392 0.1200 0.1100 0.1150 0.0000 0.8100 0.1000 Miramont Resources Corp. MONT 192 0.1450 0.1450 0.1450 0.0000 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 50 0.1000 0.1000 0.1000 0.0000 0.5900 0.1000 MPX Bioceutical Corporation MPX 10200 0.9700 0.9300 0.9300 -0.0300 1.2700 0.3850 Micromem Technologies Inc. MRM 2140 0.0350 0.0300 0.0300 -0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 245 0.3400 0.3100 0.3300 0.0000 1.0000 0.2550 Maxtech Ventures Inc. MVT 865 0.1800 0.1400 0.1800 +0.0200 0.6000 0.0950 Micron Waste Technologies Inc MWM 1896 0.4050 0.3300 0.3750 -0.0250 0.9200 0.3300 Montego Resources Inc. MY 1800 0.0900 0.0800 0.0800 -0.0200 0.5500 0.0650 MYM Nutraceuticals Inc. MYM 3550 0.6900 0.6300 0.6300 -0.0300 5.0000 0.6300 Meryllion Resources Corporation MYR 51 0.0150 0.0150 0.0150 -0.0050 0.2100 0.0150 North Bud Farms Inc. NBUD 2560 0.2500 0.2100 0.2400 -0.0100 0.8000 0.2000 NetCents Technology Inc. NC 180 0.9000 0.8700 0.9000 0.0000 6.7500 0.8000 Netcoins Holdings Inc. NETC 26485 0.1600 0.1250 0.1300 -0.0150 0.6500 0.0700 New Age Brands Inc NF 68664 0.0900 0.0750 0.0800 -0.0100 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 789 0.4800 0.4550 0.4700 +0.0050 0.8500 0.4150 NHS Industries Ltd. NHS 319 0.0400 0.0400 0.0400 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 51 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 275 0.0500 0.0450 0.0500 +0.0050 0.8400 0.0450 Plaintree Systems Inc. NPT 60 0.2350 0.2350 0.2350 +0.0250 0.3000 0.1050 MegumaGold Corp NSAU 115 0.2350 0.2300 0.2300 +0.0100 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 995 0.3300 0.3000 0.3250 +0.0250 1.1600 0.2900 Northern Sphere Mining Corp. NSM 295 0.0350 0.0300 0.0350 -0.0050 0.4500 0.0300 NexTech AR Solutions Corp NTAR 737 0.3150 0.3000 0.3000 -0.0400 0.3750 0.2400 New Tech Lithium Corp. NTM 9980 0.0350 0.0300 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 13898 0.0550 0.0450 0.0450 -0.0100 0.2350 0.0400 CannaRoyalty Corp. OH 2170 8.4900 8.1200 8.2600 -0.2200 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 142 2.8000 2.6900 2.7500 -0.2000 5.3600 0.5800 Permex Petroleum Corporation OIL 38 0.2200 0.2150 0.2150 -0.0100 0.6000 0.1900 ESI Energy Services Inc. OPI 70 0.2100 0.1350 0.2100 -0.0250 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 115 0.3700 0.2550 0.3700 +0.0200 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 390 0.2600 0.2100 0.2350 -0.0250 0.8900 0.2100 Ovation Science Inc OVAT 186 0.3800 0.3250 0.3250 -0.0550 0.5400 0.3250 One World Lithium Inc. OWLI 460 0.1600 0.1450 0.1500 +0.0150 0.2000 0.1000 Premier Health Group Inc. PHGI 780 0.7900 0.7200 0.7500 +0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 71 1.1100 1.1000 1.1100 -0.0400 2.1400 0.5000 ParcelPal Technology Inc. PKG 1794 0.2650 0.2450 0.2500 0.0000 0.5900 0.1400 Peak Positioning Technologies Inc. PKK 2701 0.0250 0.0250 0.0250 -0.0050 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 340 0.0100 0.0100 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 937 2.6500 2.6200 2.6400 +0.0200 3.5000 0.6600 Plus Products Inc PLUS 320 5.6000 5.3800 5.6000 -0.0400 7.2500 3.5100 PreveCeutical Medical Inc. PREV 52602 0.0800 0.0650 0.0750 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 500 0.0400 0.0400 0.0400 -0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 373 0.5900 0.5700 0.5900 +0.0100 0.6900 0.5700 Platinex Inc. PTX 130 0.0600 0.0550 0.0600 0.0000 0.3000 0.0500 Pushfor Investments Inc. PUSH 928 1.4600 1.3400 1.4600 +0.1700 1.4600 0.4000 Pivot Pharmaceuticals Inc. PVOT 331 0.3200 0.2600 0.2850 -0.0400 3.0000 0.2600 Captiva Verde Land Corp. PWR 50 0.1150 0.1100 0.1150 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 222 0.0700 0.0700 0.0700 -0.0050 1.8500 0.0700 Quinsam Capital Corporation QCA 1798 0.3000 0.2900 0.3000 +0.0100 1.1900 0.2350 Quadron Cannatech Corporation QCC 701 0.1900 0.1750 0.1800 -0.0050 0.9700 0.1750 Qwick Media Inc. QMI 340 0.1050 0.0300 0.1050 0.0000 0.2500 0.0100 Quizam Media Corporation QQ 335 0.1600 0.1400 0.1500 -0.0100 0.2100 0.0450 Relay Medical Corp. RELA 655 0.2750 0.2600 0.2600 -0.0100 0.8000 0.1900 Reservoir Capital Corp. REO 1199 0.0350 0.0300 0.0300 +0.0050 0.0650 0.0250 Renforth Resources Inc. RFR 640 0.0300 0.0300 0.0300 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 650 0.1600 0.1600 0.1600 -0.0200 0.3200 0.0950 Rise Gold Corp. RISE 305 0.0650 0.0600 0.0650 0.0000 0.2100 0.0450 RIWI Corp. RIW 50 1.3500 1.3500 1.3500 +0.0500 2.5000 1.0000 Rockshield Capital Corp. RKS 237 0.1100 0.1100 0.1100 -0.0050 0.8400 0.1100 West Red Lake Gold Mines Inc. RLG 698 0.0600 0.0550 0.0550 0.0000 0.1600 0.0500 RISE Life Science Corp. RLSC 15 0.2250 0.2250 0.2250 -0.0050 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 17002 0.1650 0.1500 0.1500 -0.0300 0.8200 0.1150 RMMI Corp. RMMI 43 1.4000 1.2000 1.2000 -0.2000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 312 2.0000 1.9200 2.0000 +0.0400 5.2500 1.8600 Ravenquest BioMed Inc. RQB 2419 0.6100 0.5400 0.6000 -0.0200 1.9500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1300 0.0800 0.0750 0.0750 -0.0050 0.2550 0.0300 Rift Valley Resources Corp. RVR 30 0.0850 0.0850 0.0850 -0.0050 0.1450 0.0500 River Wild Exploration Inc. RWI 320 0.6300 0.6200 0.6200 -0.0200 0.7000 0.0200 Subscribe Technologies Inc. SAAS 2055 0.0650 0.0500 0.0500 -0.0100 0.2500 0.0450 Security Devices International Inc. SDZ 20 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 110 0.1400 0.1300 0.1400 +0.0400 0.3400 0.1000 Sharc International Systems Inc. SHRC 15 0.3550 0.3550 0.3550 +0.0050 0.5900 0.3000 Slave Lake Zinc Corp SLZ 400 0.1100 0.1000 0.1100 +0.0100 0.1100 0.0600 Star Navigation Systems Group Ltd. SNA 143 0.0650 0.0650 0.0650 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 713 4.7000 4.3000 4.5100 +0.0900 17.9300 4.1100 SOL Global Investments Corp. SOL 1583 2.3700 2.1600 2.1600 -0.1800 5.0000 2.1600 Spey Resources Corp. SPEY 10 0.0800 0.0800 0.0800 +0.0100 0.1550 0.0650 Spearmint Resources Inc. SPMT 1040 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 8077 0.2900 0.2500 0.2850 -0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 1495 0.2600 0.2400 0.2600 +0.0150 0.8200 0.1500 Stem Holdings Inc. STEM 5 2.9000 2.9000 2.9000 -0.1000 4.4800 2.2000 Wildflower Brands Inc. SUN 482 0.7000 0.6600 0.6600 -0.0500 2.9400 0.6000 St-Georges Eco-Mining Corp. SX 1436 0.0650 0.0550 0.0600 0.0000 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 200 0.0650 0.0600 0.0600 -0.0150 0.2400 0.0600 Taku Gold Corp. TAK 130 0.0600 0.0550 0.0550 -0.0050 0.1500 0.0350 Target Capital Inc. TCI 770 0.0500 0.0500 0.0500 -0.0100 0.1400 0.0500 TerrAscend Corp. TER 262 7.1700 6.7400 6.8400 -0.1900 13.5000 1.5500 Taiga Gold Corp TGC 3259 0.0750 0.0650 0.0650 -0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 8666 0.4400 0.4050 0.4100 -0.0250 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 1569 0.1800 0.1650 0.1650 -0.0150 0.2700 0.1400 THC Biomed Intl Ltd THC 1948 0.4500 0.4200 0.4350 -0.0350 3.3600 0.4200 Tier One Capital Limited Partnership TLP.UN 4 5.0500 4.5600 4.5600 -0.4900 6.0000 4.5400 Tartisan Nickel Corp. TN 585 0.0300 0.0250 0.0250 -0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 1271 0.6000 0.5500 0.5700 -0.0300 1.9900 0.4500 Tower One Wireless Corp. TO 3538 0.0900 0.0750 0.0750 -0.0100 0.2800 0.0750 Tree of Knowledge International Corp. TOKI 408 0.2800 0.2200 0.2800 0.0000 1.5300 0.2200 Trackloop Analytics Corp. TOOL 375 0.0750 0.0750 0.0750 -0.0050 0.6000 0.0600 Enertopia Corp. TOP 87 0.0300 0.0300 0.0300 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 2118 13.6500 12.5000 12.5000 -0.7400 23.8500 9.5100 Tantalex Resources Corporation TTX 374 0.0550 0.0550 0.0550 0.0000 0.2500 0.0550 Black Tusk Resources Inc. TUSK 50 0.2100 0.2100 0.2100 -0.0200 0.2850 0.1300 American Pacific Mining Corp. USGD 40 0.0800 0.0800 0.0800 0.0000 0.4100 0.0650 VirtualArmour International Inc. VAI 20 0.2700 0.2700 0.2700 +0.0600 0.3700 0.1800 Top Strike Resources Corp. VENI 50 0.1200 0.1200 0.1200 -0.0100 0.5500 0.0900 Vogogo Inc. VGO 700 0.0700 0.0700 0.0700 0.0000 0.9400 0.0700 Vogogo Inc. 8% 30JUN20 VGO.DB 25000 100.0000 100.0000 100.0000 +20.0000 100.0000 80.0000 Valens Groworks Corp. VGW 806 1.2400 1.1600 1.2000 -0.0500 3.5500 0.9800 Valens Groworks Corp. VGW.WT 268 0.1950 0.1800 0.1800 -0.0800 0.4500 0.1500 Phivida Holdings Inc. VIDA 887 0.6800 0.5800 0.5800 -0.0800 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 3250 0.1250 0.1050 0.1250 +0.0150 0.9100 0.1000 Veritas Pharma Inc. VRT 1522 0.1400 0.1200 0.1300 -0.0100 1.0900 0.0850 Versus Systems Inc. VS 1095 0.2200 0.2000 0.2000 -0.0150 0.4600 0.1800 Victory Square Technologies Inc. VST 63 0.5100 0.4900 0.5100 -0.0100 4.1700 0.4200 Maricann Group Inc WAYL 8367 1.3600 1.2100 1.2600 -0.0700 4.4800 1.1200 ICC International Cannabis Corp. WRLD 9219 0.4300 0.3550 0.4150 +0.0250 0.9100 0.2450 Winston Resources Inc. WRW 5690 0.0700 0.0700 0.0700 0.0000 0.2400 0.0700 Western Uranium & Vanadium Corp. WUC 681 2.2500 2.0500 2.0600 -0.1900 3.3200 0.5400 eXeBlock Technology Corporation XBLK 1274 0.0550 0.0500 0.0550 -0.0050 1.6300 0.0400 MGX Minerals Inc. XMG 7168 0.5400 0.4800 0.4900 -0.0400 1.9600 0.4800 MGX Minerals Inc. A Wts. XMG.WT.A 20 0.0400 0.0400 0.0400 0.0000 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 110 0.1200 0.0750 0.1200 -0.0300 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 45 0.1100 0.1100 0.1100 -0.0100 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 420 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 158 0.3000 0.2550 0.2550 -0.0200 0.6800 0.1950 XORTX Therapeutics Inc. XRX 5 0.1800 0.1800 0.1800 0.0000 0.5000 0.1700 Weekend Unlimited Inc. YOLO 3581 0.1350 0.1250 0.1250 -0.0100 0.3250 0.1250 Zanzibar Gold Inc. ZBR 1045 0.1250 0.1250 0.1250 0.0000 0.2000 0.1000 Kootenay Zinc Corp. ZNK 5070 0.0600 0.0500 0.0500 -0.0100 0.9000 0.0500 BIOSENTA Inc. ZRO 75 0.1150 0.1150 0.1150 -0.0350 0.7500 0.0100 ZTEST Electronics Inc. ZTE 40 0.2950 0.2600 0.2950 0.0000 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0800 0.0150 Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 Ansar Financial and Dev Corporation AFD 0.550 0.600 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 0.030 0.030 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.395 0.470 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 Avarone Metals Inc. AVM 0.040 0.045 0.1350 0.0350 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 0.650 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.010 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 0.070 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.500 0.2000 0.0200 Chimata Gold Corp. CAT 0.065 0.075 0.1500 0.0450 Green River Gold Corp. CCR 0.045 0.060 0.0900 0.0250 CIM International Group Inc. CIM 0.210 0.425 0.3500 0.1650 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 0.325 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 0.020 0.020 0.4650 0.0450 CellCube Energy Storage Systems Inc. CUBE 0.295 0.295 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.040 0.055 0.1200 0.0400 Cyntar Ventures Inc CYN 0.120 0.150 0.1500 0.0900 Dundee Sustainable Technologies Inc. DST 0.030 0.035 0.1900 0.0050 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.180 0.205 0.4450 0.1500 Evolving Gold Corp. EVG 0.075 0.170 0.2600 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 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 3.5300 0.1100 Gravitas Financial Inc. GFI 0.045 0.065 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 0.2200 Gunpowder Capital Corp. GPC 0.050 0.080 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 Grenville Gold Corp. GVG 0.300 0.395 0.7000 0.1150 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 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 0.150 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 StartMonday Technology Corp. JOB 0.025 0.035 0.5000 0.0400 Kal Minerals Corp KAL 0.115 0.200 0.2000 0.2000 Dizun International Enterprises Inc. KDZ 0.010 0.025 0.0900 0.0100 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 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 Lexington Biosciences Inc. LNB 0.095 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 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0200 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 0.250 0.390 0.5700 0.1500 MOAG Copper Gold Resources Inc. MOG MPV Exploration Inc MPV 0.070 0.100 0.3000 0.0700 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.045 0.085 0.1500 0.0400 Norsemont Capital Inc. NOM 0.380 0.485 0.4700 0.3200 New Point Exploration Corp. NP 0.050 0.050 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 121.750 132.840 140.0000 125.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.025 0.0800 0.0150 Provenance Gold Corp. PAU 0.130 0.165 0.3850 0.1150 Portage Biotech Inc. PBT.U 0.105 0.105 0.6600 0.0600 Petrocapita Income Trust PCE.UN 0.095 0.480 0.7500 0.0850 PUDO Inc. PDO 0.750 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 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 12.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.095 0.105 0.3000 0.0750 Radial Research Corp RAD 0.140 0.150 0.1500 0.1300 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 Reliant Gold Corp. RNG 0.005 0.005 0.0350 0.0200 Rockex Mining Corporation RXM 0.060 0.095 0.1000 0.0150 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 Shoal Point Energy Ltd. SHP 0.025 0.030 0.3750 0.0200 Seahawk Ventures Inc. SHV 0.310 0.345 0.6200 0.2500 Sitka Gold Corp. SIG 0.110 0.115 0.3000 0.0550 Hydro66 Holdings Corp. SIX 0.450 0.480 0.9500 0.4800 Sona Nanotech Inc. SONA 0.205 0.260 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.035 0.090 0.2200 0.0200 SponsorsOne Inc. SPO 0.130 0.145 0.3450 0.0300 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 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 Terra Nova Resources Inc. TENO 0.080 0.100 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 96.000 99.000 125.0000 98.0000 Torino Power Solutions Inc TPS 0.055 0.065 0.2000 0.0400 Global UAV Technologies Ltd. UAV 0.030 0.035 0.2550 0.0300 United Battery Metals Corp. UBM 0.350 0.350 1.6800 0.3100 Ubique Minerals Limited UBQ 0.100 0.120 0.2500 0.0700 UpSnap Inc. UP 0.005 0.010 0.0550 0.0050 Upco International Inc UPCO 0.175 0.190 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 Velocity Data Inc. VCT 0.015 0.195 0.1600 0.0300 Phivida Holdings Inc. Wts. VIDA.WT 0.140 0.230 0.5200 0.1300 Vinergy Resources Ltd. VIN 0.250 0.250 Maricann Group Inc WT WAYL.WT 0.350 0.400 0.5000 0.2250 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.045 0.0900 0.0250 World Mahjong Limited WSM 0.190 0.1700 0.0600 Zara Resources Inc. ZRI 0.025 0.090 0.2400 0.0700 Zenith Exploration Inc. ZX 0.035 1.000 Trades: 25,601 Total Volume: 104,793,437 Total Value: $57,491,117 Advanced: 63 Declined: 166 Unchanged: 223 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.