CNSX Trading Daily Market Summary November 29 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 613 0.1200 0.1050 0.1100 -0.0050 1.3900 0.1050 Acreage Holdings, Inc. ACRG.U 1044 23.4000 21.5100 22.2500 -0.4900 26.9000 18.0000 Advantex Marketing International Inc. ADX 3690 0.0050 0.0050 0.0050 0.0000 0.0600 0.0050 Affinor Growers Inc. AFI 3036 0.0500 0.0400 0.0450 0.0000 0.2850 0.0400 Arctic Glacier Income Fund AG.UN 206 0.0550 0.0550 0.0550 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 6424 0.1600 0.1450 0.1600 0.0000 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 175 0.5400 0.5200 0.5400 0.0000 0.7200 0.5000 Alternate Health Corp. AHG 40 0.5400 0.5200 0.5200 +0.0200 2.6900 0.4250 Appia Energy Corp. API 260 0.2050 0.2000 0.2000 0.0000 0.3200 0.1100 Global Cannabis Applications Corp. APP 1742 0.1400 0.1350 0.1350 -0.0050 0.9900 0.1350 APPx Group Holdings Inc APPX 937 0.1100 0.1100 0.1100 +0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 530 0.2850 0.2700 0.2700 -0.0050 0.6500 0.2500 Argo Gold Inc. ARQ 505 0.1900 0.1900 0.1900 +0.0100 0.2100 0.0700 Ascent Industries Corp. ASNT 6818 0.2450 0.2250 0.2300 -0.0150 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 3883 0.1050 0.0950 0.1000 0.0000 0.9400 0.0850 Auxico Resources Canada Inc. AUAG 390 0.2000 0.1900 0.2000 +0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 4440 0.9800 0.9300 0.9300 -0.0300 16.0000 0.8400 Australis Capital Corp. Wts. AUSA.WT 420 0.7700 0.6700 0.7100 0.0000 11.4900 0.5900 Avarone Metals Inc. AVM 2700 0.0400 0.0350 0.0400 0.0000 0.1350 0.0350 Aylen Capital Inc. AYL 400 0.0150 0.0150 0.0150 0.0000 0.0600 0.0150 BacTech Environmental Corporation BAC 1521 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0200 Body and Mind Inc. BAMM 1805 0.9100 0.7900 0.8800 -0.0200 2.0900 0.3300 Blockchain Foundry Inc BCFN 121 0.0350 0.0350 0.0350 +0.0050 0.5000 0.0300 Bird River Resources Inc. BDR 6530 0.0550 0.0500 0.0500 -0.0050 0.6300 0.0500 Beleave Inc. BE 9858 0.1500 0.1400 0.1450 +0.0050 0.4986 0.1086 Peekaboo Beans Inc BEAN 425 0.1150 0.1100 0.1100 0.0000 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 486 0.0800 0.0800 0.0800 -0.0050 2.7700 0.0750 Biome Grow Inc. BIO 369 0.7900 0.7500 0.7900 +0.0100 2.1000 0.6700 Belgravia Capital International Inc. BLGV 620 0.0200 0.0200 0.0200 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 149 0.3500 0.3350 0.3400 -0.0100 0.7600 0.2700 BLOK Technologies Inc. BLK 150 0.0300 0.0300 0.0300 0.0000 1.0700 0.0300 Cannabix Technologies Inc. BLO 575 1.6200 1.5800 1.5800 +0.0100 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 6887 0.0650 0.0500 0.0600 0.0000 0.7099 0.0500 Blox Labs Inc. BLOX 540 0.0350 0.0300 0.0350 0.0000 0.5633 0.0250 BLVD Centers Corporation BLVD 5035 0.0550 0.0450 0.0550 0.0000 0.0850 0.0350 Bougainville Ventures Inc. BOG 30906 0.0650 0.0500 0.0600 -0.0050 0.4500 0.0500 Pacific Rim Cobalt Corp. BOLT 788 0.1700 0.1500 0.1700 +0.0150 1.5900 0.1000 Breathtec BioMedical Inc. BTH 336 0.1950 0.1800 0.1800 -0.0050 1.0400 0.1700 Aura Health Inc. BUZZ 398 0.1650 0.1650 0.1650 +0.0050 0.6500 0.1400 Brisio Innovations Inc. BZI 804 0.4200 0.4100 0.4100 -0.0100 0.4800 0.1600 FinCanna Capital Corp. CALI 2731 0.1800 0.1550 0.1800 0.0000 2.2900 0.1500 CannAmerica Brands Corp. CANA 49 0.8800 0.8400 0.8800 +0.0500 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 9821 0.1950 0.1800 0.1800 -0.0100 0.8400 0.1500 Chimata Gold Corp. CAT 100 0.0750 0.0750 0.0750 +0.0050 0.1500 0.0450 Copperbank Resources Corp. CBK 1755 0.0500 0.0450 0.0450 0.0000 0.1200 0.0400 Certive Solutions Inc. CBP 200 0.0350 0.0350 0.0350 -0.0100 0.1200 0.0100 Green River Gold Corp. CCR 350 0.0600 0.0500 0.0600 +0.0100 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 801 0.2600 0.2500 0.2600 -0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 190 1.2000 1.0200 1.2000 +0.1500 2.0000 0.9500 Cerro Grande Mining Corporation CEG 10 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 617 0.4500 0.4050 0.4300 -0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 332 1.3900 1.3000 1.3000 -0.0300 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 20 0.1800 0.1800 0.1800 0.0000 0.6900 0.1050 Chemistree Technology Inc. CHM 1851 0.4650 0.4400 0.4500 +0.0100 1.0000 0.3100 Choom Holdings Inc. CHOO 3543 0.5900 0.5300 0.5300 -0.0100 1.4700 0.2450 Canada House Wellness Group Inc. CHV 900 0.1650 0.1600 0.1600 -0.0050 0.9000 0.1550 CIM International Group Inc. CIM 21 0.2100 0.1900 0.1900 -0.0200 0.3500 0.1650 Cielo Waste Solutions Corp. CMC 2321 0.1700 0.1500 0.1500 -0.0200 0.3000 0.1250 Canadian Metals Inc. CME 1130 0.0750 0.0750 0.0750 +0.0100 0.2000 0.0650 CannaOne Technologies Inc CNNA 36 1.0000 0.9700 1.0000 +0.1000 1.0000 0.5500 Cannex Capital Holdings Inc. CNNX 2061 1.0100 0.9300 0.9500 -0.0400 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 98 0.3000 0.3000 0.3000 0.0000 0.4000 0.1100 International Cobalt Corp CO 970 0.0500 0.0500 0.0500 0.0000 0.4500 0.0500 360 Blockchain Inc. CODE 565 0.0400 0.0300 0.0350 -0.0050 0.3450 0.0250 Captor Capital Corp CPTR 1523 1.4000 1.2500 1.4000 -0.0300 17.8000 1.0100 Crest Resources Inc. CRES 10 0.1500 0.1500 0.1500 +0.0300 0.1500 0.1200 Crop Infrastructure Corp. CROP 14262 0.3650 0.3150 0.3250 -0.0150 1.2000 0.1300 Chemesis International Inc. CSI 1362 1.1000 1.0000 1.0100 +0.0200 2.0400 0.4800 Canamex Gold Corp. CSQ 500 0.0550 0.0550 0.0550 0.0000 0.1700 0.0500 Curaleaf Holdings, Inc. CURA 10779 7.6900 6.8400 6.9800 -0.2700 11.4900 6.3100 Biocure Technology Inc. CURE 495 0.5000 0.4000 0.4000 -0.1100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 5465 16.7400 15.0900 15.2200 -1.1800 18.7000 9.0500 C21 Investments Inc. CXXI 2069 0.9500 0.9000 0.9100 -0.0400 3.0000 0.8500 Hilltop Cybersecurity Inc. CYBX 2454 0.1000 0.0900 0.0900 -0.0050 0.8700 0.0800 Data Deposit Box Inc. DDB 810 0.0350 0.0300 0.0350 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 30970 0.0100 0.0100 0.0100 +0.0050 0.0250 0.0050 DeepRock Minerals Inc. DEEP 565 0.1000 0.0750 0.0950 +0.0250 0.1000 0.0650 Deer Horn Capital Inc. DHC 100 0.2500 0.2300 0.2300 -0.0150 0.5800 0.1000 Dixie Brands Inc. DIXI.U 4921 1.1800 0.7600 0.8900 +0.8900 1.1800 0.7600 Delrey Metals Corp. DLRY 25 0.3200 0.3200 0.3200 -0.0050 0.5000 0.2050 Dundee Sustainable Technologies Inc. DST 1 0.0350 0.0000 0.1900 0.0050 Deveron UAS Corp. DVR 13 0.1650 0.1650 0.1650 -0.0100 0.4500 0.1500 DionyMed Brands Inc. DYME 2054 3.8500 3.2000 3.4900 +3.4900 3.8500 3.2000 Earth Alive Clean Technologies Inc. EAC 759 0.2300 0.2200 0.2200 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 1062 0.3800 0.3300 0.3300 -0.0550 1.3300 0.3300 Nutritional High International Inc. EAT 4586 0.2150 0.2050 0.2050 -0.0050 1.1900 0.1850 Eviana Health Corporation EHC 190 0.6500 0.6100 0.6500 -0.1500 1.9000 0.6000 ECO ORO MINERALS CORP. J EOM 50 0.1800 0.1800 0.1800 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 158 0.4000 0.3600 0.3900 -0.0050 2.3200 0.2000 Empower Clinics Inc EPW 50 0.1200 0.1100 0.1200 +0.0050 0.5100 0.0900 ePlay Digital Inc. EPY 1508 0.1000 0.0950 0.0950 +0.0100 0.4450 0.0650 EnviroLeach Technologies Inc. ETI 326 0.8400 0.8000 0.8300 +0.0500 2.3400 0.6500 Explorex Resources Inc. EX 385 0.3350 0.3200 0.3350 +0.0050 0.6500 0.2300 Far Resources Ltd. FAT 1192 0.0850 0.0800 0.0800 0.0000 1.1000 0.0700 Fandom Sports Media Corp. FDM 3563 0.0750 0.0700 0.0700 0.0000 0.3550 0.0700 Future Farm Technologies Inc. FFT 1166 0.3050 0.2750 0.2800 0.0000 2.0800 0.2250 Fineqia International Inc. FNQ 220 0.0100 0.0100 0.0100 0.0000 0.0750 0.0100 Flower One Holdings Inc. FONE 1295 1.5500 1.5000 1.5500 +0.0200 2.0000 1.0700 Global Blockchain Mining Corp. FORK 14687 0.0100 0.0100 0.0100 0.0000 0.1300 0.0100 Fox River Resources Corporation FOX 88 0.0800 0.0800 0.0800 -0.0100 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 1720 0.4500 0.4050 0.4500 -0.0150 0.7500 0.2750 GreenBank Capital Inc. GBC 35 0.3000 0.2800 0.3000 -0.0200 2.0000 0.1000 Graph Blockchain Inc GBLC 5144 0.0650 0.0550 0.0600 -0.0100 0.2000 0.0550 Genius Metals Inc GENI 341 0.1900 0.1600 0.1800 -0.0100 0.2500 0.1200 Generation Mining Limited GENM 119 0.1000 0.1000 0.1000 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 155 0.1750 0.1600 0.1750 +0.0050 3.4800 0.1550 Glance Technologies Inc. Wts. GET.WT 20 0.1950 0.1100 0.1950 +0.0850 3.0500 0.1100 Xanthic Biopharma Inc. GGB 1882 3.4900 3.3000 3.4900 +0.0400 4.2500 0.5800 Global Hemp Group Inc. GHG 1424 0.1250 0.1150 0.1150 -0.0050 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 5062 0.1600 0.1450 0.1450 -0.0150 0.6500 0.1450 Go Cobalt Mining Corp. GOCO 1110 0.3250 0.2800 0.3250 +0.0250 0.3750 0.0700 Gunpowder Capital Corp. GPC 339 0.0450 0.0450 0.0450 -0.0050 0.1000 0.0400 Graphite Energy Corp. GRE 150 0.0550 0.0300 0.0300 -0.0250 1.7600 0.0300 Grown Rogue International Inc. GRIN 283 0.4500 0.3000 0.3800 -0.0700 0.6000 0.2900 Green 2 Blue Energy Corp. GTBE 4911 0.0700 0.0650 0.0700 +0.0100 0.4450 0.0500 Green Thumb Industries Inc. GTII 1444 14.9700 13.6500 13.7500 -0.9900 32.5000 8.2100 Grenville Gold Corp. GVG 1 0.4000 0.0000 0.7000 0.1150 Harvest Health & Recreation Inc. HARV 2414 7.5000 6.8700 7.1100 -0.3900 8.4000 5.3600 Harrys Manufacturing Inc. HARY 1174 0.2150 0.1800 0.2000 +0.0200 0.5000 0.1800 High Hampton Holdings Corp. HC 237 0.4400 0.4200 0.4200 -0.0150 1.4800 0.3200 Heritage Global Inc. HGP 10 0.6300 0.6300 0.6300 -0.0900 0.9600 0.3900 HealthSpace Data Systems Ltd. HS 135 0.0450 0.0450 0.0450 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 155641 0.3750 0.3350 0.3550 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 3996 0.0500 0.0400 0.0400 -0.0100 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 1319 6.3300 6.0300 6.2000 +0.1000 9.4900 1.9000 International Battery Metals Ltd. IBAT 676 0.1700 0.1500 0.1700 +0.0150 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1029 0.5600 0.5000 0.5200 -0.0100 2.0200 0.3400 ThreeD Capital Inc. IDK 4215 0.0750 0.0700 0.0750 +0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 74 0.1000 0.0900 0.1000 +0.0100 0.2300 0.0400 IGEN Networks Corp. IGN 65 0.0600 0.0600 0.0600 0.0000 0.2500 0.0400 Imagin Medical Inc. IME 17348 0.1750 0.1250 0.1400 -0.0400 0.4400 0.0900 Innovative Properties Inc. INR 6662 0.5000 0.4000 0.4150 0.0000 0.8200 0.0350 Imagination Park Entertainment Inc. IP 567 0.1100 0.0950 0.1000 0.0000 1.0800 0.0700 Irving Resources Inc. IRV 1061 1.7900 1.5800 1.5800 -0.2200 1.8700 0.6600 Inner Spirit Holdings Ltd. ISH 1428 0.2200 0.2100 0.2200 +0.0100 0.9100 0.1800 Isodiol International Inc. ISOL 8225 1.8000 1.6100 1.6500 -0.1000 21.4000 1.3100 Lotus Ventures Inc. J 3066 0.2250 0.2050 0.2150 +0.0300 1.0000 0.1650 International Cannabrands Inc. JUJU 9423 0.1000 0.0900 0.0900 -0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 7283 0.4300 0.3900 0.4250 +0.0550 1.0500 0.1700 Kontrol Energy Corp. KNR 103 0.6600 0.6500 0.6600 -0.0200 1.5800 0.4600 KWG Resources Inc. KWG 578 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 1165 0.2450 0.2300 0.2450 +0.0250 0.4200 0.1700 Lions Bay Mining Corp. LBM 138 0.1150 0.1100 0.1150 0.0000 0.1150 0.1050 Lifestyle Delivery Systems Inc LDS 1001 0.4050 0.3750 0.3800 -0.0150 1.5400 0.3500 Liberty Health Sciences Inc. LHS 6410 1.4700 1.4000 1.4000 -0.0500 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 8107 0.1200 0.0900 0.1150 +0.0050 1.0000 0.0900 Liht Cannabis Corp. LIHT 5669 0.2300 0.1950 0.2300 0.0000 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 200 0.0300 0.0300 0.0300 -0.0050 0.0800 0.0100 Callitas Health Inc. LILY 455 0.1500 0.1350 0.1500 +0.0150 0.3750 0.1000 LeanLife Health Inc. LLP 720 0.0450 0.0400 0.0450 0.0000 0.4500 0.0400 Redfund Capital Corp. LOAN 568 0.3650 0.3100 0.3100 -0.0050 0.7000 0.1550 LiveWell Canada Inc. LVWL 673 0.9200 0.6800 0.8000 +0.0100 0.9200 0.6800 Lexaria Bioscience Corp. LXX 892 1.5500 1.3700 1.4700 +0.0800 3.2300 1.0000 Mag One Products Inc. MDD 40 0.0900 0.0650 0.0900 -0.0100 0.4200 0.0450 Marret High Yield Strategies Fund A MHY.UN 37 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 Minera IRL Limited MIRL 1150 0.0600 0.0550 0.0550 -0.0050 0.1350 0.0500 Mistango River Resources Inc. MIS 170 0.0300 0.0300 0.0300 -0.0050 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 489 0.4700 0.4200 0.4700 +0.0600 1.9000 0.3950 MJardin Group, Inc. MJAR 1228 6.2300 5.1000 6.1500 +0.1300 8.9000 5.1000 Global Health Clinics Ltd. MJRX 141 0.1700 0.0750 0.1600 -0.0100 0.5600 0.0750 Makena Resources Inc. MKNA 128 0.0600 0.0500 0.0550 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 12025 4.7900 4.2900 4.6500 +0.1500 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 1595 0.8500 0.7900 0.8500 +0.0500 3.5200 0.7600 Matica Enterprises Inc. MMJ 1379 0.1200 0.1150 0.1150 0.0000 0.8100 0.1000 Miramont Resources Corp. MONT 580 0.1550 0.1350 0.1550 +0.0200 0.6500 0.1300 GoverMedia Plus Canada Corp. MPLS 10 0.1000 0.1000 0.1000 0.0000 0.5900 0.0900 MPX Bioceutical Corporation MPX 5566 0.9800 0.9400 0.9500 -0.0300 1.2700 0.3850 Micromem Technologies Inc. MRM 1840 0.0400 0.0350 0.0350 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 29 0.3300 0.3050 0.3250 -0.0050 1.0000 0.2550 Maxtech Ventures Inc. MVT 44 0.2050 0.1950 0.1950 -0.0150 0.6000 0.0950 Micron Waste Technologies Inc MWM 402 0.3900 0.3550 0.3600 -0.0050 0.9200 0.3300 Montego Resources Inc. MY 30 0.0500 0.0500 0.0500 -0.0250 0.5500 0.0500 MYM Nutraceuticals Inc. MYM 3939 0.6800 0.5600 0.6800 +0.1000 5.0000 0.5600 Meryllion Resources Corporation MYR 16 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 North Bud Farms Inc. NBUD 861 0.2600 0.2400 0.2500 -0.0150 0.8000 0.2000 NetCents Technology Inc. NC 234 0.9600 0.9200 0.9300 -0.0200 6.1500 0.8000 Nerds On Site Inc. NERD 1983 0.2750 0.2200 0.2500 -0.0250 0.3700 0.2200 Netcoins Holdings Inc. NETC 27693 0.1550 0.1250 0.1350 -0.0200 0.6500 0.0700 New Age Brands Inc NF 14759 0.0800 0.0800 0.0800 0.0000 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1861 0.4500 0.4200 0.4450 +0.0100 0.8500 0.4150 Cryptanite Blockchain Technologies Corp. NITE 15 0.0450 0.0450 0.0450 -0.0050 0.8400 0.0450 Northern Lights Resources Corp. NLR 550 0.0550 0.0500 0.0500 0.0000 0.1500 0.0400 Plaintree Systems Inc. NPT 3 0.1650 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 605 0.2300 0.2000 0.2000 +0.0200 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 1401 0.3300 0.3100 0.3300 +0.0250 1.1600 0.2900 NexTech AR Solutions Corp NTAR 366 0.3100 0.3000 0.3000 0.0000 0.3750 0.2400 New Tech Lithium Corp. NTM 200 0.0350 0.0350 0.0350 +0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 2610 0.0550 0.0550 0.0550 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 1777 8.1200 7.7600 7.9000 0.0000 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 220 2.7000 2.2600 2.2600 -0.2900 5.3600 0.5800 Permex Petroleum Corporation OIL 1 0.2000 0.0000 0.6000 0.1900 Organic Potash Corporation OPC 380 0.0250 0.0250 0.0250 +0.0050 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 95 0.5000 0.4500 0.5000 0.0000 1.0000 0.2550 Ovation Science Inc OVAT 155 0.3100 0.2900 0.2900 0.0000 0.5400 0.2900 One World Lithium Inc. OWLI 690 0.1600 0.1500 0.1600 0.0000 0.2000 0.1000 Provenance Gold Corp. PAU 90 0.1450 0.1450 0.1450 -0.0200 0.3850 0.1150 PUDO Inc. PDO 23 0.7500 0.7500 0.7500 -0.1500 3.0500 0.5100 Premier Health Group Inc. PHGI 964 0.7800 0.7300 0.7600 +0.0100 1.1500 0.0500 Canntab Therapeutics Limited PILL 144 1.2000 1.1500 1.1500 -0.0500 2.1400 0.5000 ParcelPal Technology Inc. PKG 3776 0.2600 0.2300 0.2400 -0.0100 0.5900 0.1550 Blocplay Entertainment Inc. PLAY 175 0.0100 0.0050 0.0050 -0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 1644 2.5700 2.4400 2.5000 -0.1100 3.5000 0.6600 Plus Products Inc PLUS 130 5.7400 5.5700 5.5700 -0.0600 7.2500 3.5100 PreveCeutical Medical Inc. PREV 21800 0.0750 0.0700 0.0700 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 30 0.0400 0.0400 0.0400 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 90 0.5900 0.5600 0.5900 -0.0300 0.6900 0.5500 Pushfor Investments Inc. PUSH 298 1.5500 1.4500 1.5500 +0.0500 1.5500 0.4000 Pivot Pharmaceuticals Inc. PVOT 263 0.3450 0.3000 0.3000 -0.0300 3.0000 0.2500 Captiva Verde Land Corp. PWR 345 0.1200 0.1000 0.1000 -0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 170 0.0700 0.0500 0.0500 -0.0050 1.8500 0.0500 Quinsam Capital Corporation QCA 713 0.2950 0.2850 0.2900 -0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 543 0.2000 0.1850 0.2000 +0.0250 0.9700 0.1600 Relay Medical Corp. RELA 245 0.2600 0.2350 0.2500 -0.0100 0.8000 0.1900 Reservoir Capital Corp. REO 7 0.0250 0.0000 0.0650 0.0250 Renforth Resources Inc. RFR 930 0.0300 0.0250 0.0300 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 150 0.1400 0.1400 0.1400 0.0000 0.3200 0.0950 Rise Gold Corp. RISE 21 0.0750 0.0650 0.0650 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 353 0.1200 0.1100 0.1100 -0.0050 0.8400 0.1100 West Red Lake Gold Mines Inc. RLG 60 0.0600 0.0600 0.0600 +0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 2664 0.1950 0.1450 0.1450 -0.0550 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 4025 0.1600 0.1450 0.1450 -0.0100 0.8200 0.1150 RMMI Corp. RMMI 22 1.2000 1.1000 1.1000 -0.1000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 61 2.0500 2.0000 2.0000 -0.0100 5.2500 1.8600 Ravenquest BioMed Inc. RQB 497 0.6400 0.6200 0.6400 -0.0100 1.9300 0.3800 Rift Valley Resources Corp. RVR 150 0.0900 0.0900 0.0900 0.0000 0.1450 0.0500 Rockex Mining Corporation RXM 270 0.0600 0.0600 0.0600 0.0000 0.1000 0.0150 Subscribe Technologies Inc. SAAS 280 0.0600 0.0600 0.0600 0.0000 0.2500 0.0500 SBD Capital Corp. SBD 0 0.4900 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 10 0.2000 0.1950 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 235 0.1650 0.1100 0.1650 +0.0500 0.3400 0.1000 Shoal Point Energy Ltd. SHP 10 0.0250 0.0250 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 595 0.3550 0.3300 0.3300 -0.0250 0.5900 0.3000 Seahawk Ventures Inc. SHV 2 0.3400 0.0000 0.6200 0.2500 Slave Lake Zinc Corp SLZ 3 0.1100 0.0000 0.1100 0.0600 Star Navigation Systems Group Ltd. SNA 1423 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2599 4.6000 3.9000 4.0300 -0.7600 17.9300 3.9000 SOL Global Investments Corp. SOL 1887 2.4300 2.1500 2.3400 +0.1800 5.0000 2.0500 Spacefy Inc. SPFY 9920 0.1650 0.1500 0.1600 +0.1600 0.1650 0.1500 Spearmint Resources Inc. SPMT 90 0.0350 0.0350 0.0350 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 7175 0.3750 0.3250 0.3700 +0.0500 1.1800 0.2500 Squire Mining Ltd. SQR 2303 0.3000 0.2450 0.3000 +0.0600 0.8200 0.1500 Stem Holdings Inc. STEM 10 2.8500 2.8000 2.8500 +0.1000 4.4800 2.2000 Wildflower Brands Inc. SUN 797 0.6800 0.6400 0.6400 -0.0400 2.9400 0.6100 St-Georges Eco-Mining Corp. SX 313 0.0600 0.0600 0.0600 0.0000 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 870 0.0600 0.0600 0.0600 +0.0050 0.2400 0.0500 Talmora Diamond Inc. TAI 200 0.0200 0.0200 0.0200 0.0000 0.0600 0.0050 TerrAscend Corp. TER 231 7.1600 6.8800 6.9000 +0.0100 13.5000 1.6600 Taiga Gold Corp TGC 770 0.0750 0.0650 0.0650 -0.0100 0.2100 0.0650 1933 Industries Inc. TGIF 10688 0.4450 0.4200 0.4350 -0.0150 1.4800 0.3300 1933 Industries Inc.10% 14SEP21 TGIF.DB 240 100.2500 100.2500 100.2500 +1.2500 125.0000 96.0000 1933 Industries Inc. Wts. TGIF.WT 1061 0.1900 0.1600 0.1650 -0.0250 0.2700 0.1400 THC Biomed Intl Ltd THC 418 0.4700 0.4400 0.4400 -0.0150 3.3600 0.4100 Tier One Capital Limited Partnership TLP.UN 7 5.0100 5.0100 5.0100 +0.4500 6.0000 4.5400 Tartisan Nickel Corp. TN 3024 0.0450 0.0300 0.0400 +0.0100 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 763 0.5800 0.5500 0.5500 -0.0300 1.9900 0.4500 Tower One Wireless Corp. TO 250 0.0900 0.0850 0.0900 +0.0100 0.2800 0.0750 Trackloop Analytics Corp. TOOL 8675 0.0800 0.0750 0.0750 -0.0050 0.6000 0.0600 Enertopia Corp. TOP 480 0.0300 0.0250 0.0300 0.0000 0.1400 0.0250 Torino Power Solutions Inc TPS 100 0.0550 0.0550 0.0550 -0.0100 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 2650 13.9500 12.5000 13.5700 +0.5900 23.8500 9.5100 Tantalex Resources Corporation TTX 500 0.0450 0.0450 0.0450 -0.0050 0.2500 0.0450 Black Tusk Resources Inc. TUSK 30 0.2000 0.2000 0.2000 -0.0200 0.2850 0.1300 Global UAV Technologies Ltd. UAV 1000 0.0350 0.0350 0.0350 +0.0050 0.2550 0.0300 UpSnap Inc. UP 450 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 Upco International Inc UPCO 50 0.1850 0.1850 0.1850 +0.0350 1.3900 0.0800 American Pacific Mining Corp. USGD 210 0.0800 0.0800 0.0800 0.0000 0.4100 0.0650 Velocity Data Inc. VCT 1 0.0500 0.0000 0.1600 0.0300 Top Strike Resources Corp. VENI 80 0.1400 0.1200 0.1200 0.0000 0.5500 0.0900 Vogogo Inc. VGO 3090 0.0850 0.0750 0.0800 +0.0050 0.9400 0.0650 Valens Groworks Corp. VGW 863 1.3000 1.2000 1.2200 -0.0600 3.5500 0.9800 Valens Groworks Corp. VGW.WT 134 0.2500 0.1700 0.1700 -0.0100 0.4500 0.1500 Phivida Holdings Inc. VIDA 993 0.7300 0.6800 0.7200 +0.0100 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 339 0.1250 0.1200 0.1200 +0.0050 0.9100 0.1000 Veritas Pharma Inc. VRT 2718 0.1400 0.1300 0.1350 +0.0100 1.0900 0.0850 Versus Systems Inc. VS 220 0.2000 0.1900 0.2000 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 282 0.5400 0.4800 0.5200 +0.0300 4.1700 0.4200 Maricann Group Inc WAYL 20645 1.3700 1.1900 1.3200 -0.1200 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 145 0.3500 0.3350 0.3450 -0.0050 0.5000 0.2250 Winston Gold Corp. WGC 20 0.0400 0.0400 0.0400 +0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD 18178 0.4900 0.4600 0.4600 -0.0100 0.9100 0.2500 Winston Resources Inc. WRW 160 0.0300 0.0300 0.0300 0.0000 0.2400 0.0300 Western Uranium & Vanadium Corp. WUC 2094 2.0700 1.5800 1.9500 -0.1000 3.3200 0.5400 eXeBlock Technology Corporation XBLK 230 0.0500 0.0500 0.0500 0.0000 1.6300 0.0400 MGX Minerals Inc. XMG 5686 0.4650 0.4200 0.4450 -0.0250 1.9600 0.4200 MGX Minerals Inc. B Wts. XMG.WT.B 1428 0.1050 0.1050 0.1050 -0.0150 0.4500 0.0700 Canadian Overseas Petroleum Limited XOP 10 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 675 0.3000 0.2850 0.2900 +0.0400 0.6800 0.1950 XORTX Therapeutics Inc. XRX 200 0.2000 0.1950 0.2000 +0.0100 0.5000 0.1700 Weekend Unlimited Inc. YOLO 3704 0.1400 0.1300 0.1350 0.0000 0.3250 0.1250 Kootenay Zinc Corp. ZNK 500 0.0500 0.0500 0.0500 0.0000 0.9000 0.0450 ZTEST Electronics Inc. ZTE 1354 0.3400 0.2950 0.3400 +0.0450 1.0600 0.1000 Zenith Exploration Inc. ZX 6 0.0350 0.0350 0.0350 +0.0350 0.0350 0.0350 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 0.550 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 0.090 0.090 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.110 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.035 0.045 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.380 0.490 0.6500 0.2500 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 Benchmark Botanics Inc. BBT 0.400 0.425 2.1400 0.4050 Bradstone Capital Corp. BCA 0.075 0.180 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 0.060 0.085 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 0.300 0.2000 0.0200 Block X Capital Corp. BXXX 0.055 0.070 0.7500 0.0150 Cautivo Mining Inc. CAI 0.150 0.300 0.6100 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Cartier Iron Corporation CFE 0.105 0.120 0.2050 0.0650 Cascadia Blockchain Group Corp. CK 0.380 0.410 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 0.035 0.0900 0.0250 Carl Data Solutions Inc. CRL 0.075 0.085 0.6100 0.0700 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.020 0.1000 0.0050 Cryptobloc Technologies Corp. CRYP 0.030 0.030 0.4650 0.0450 CellCube Energy Storage Systems Inc. CUBE 0.275 0.275 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.045 0.055 0.1200 0.0400 Cyntar Ventures Inc CYN 0.120 0.150 0.1500 0.0900 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0150 The Delma Group Inc. DLMA 1.550 1.750 7.2500 1.0500 DNI Metals Inc. DNI 0.050 0.055 0.1450 0.0400 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 0.015 0.0550 0.0050 EVITRADE Health Systems Corp. EVA 0.200 0.260 1.1700 0.2100 Evolving Gold Corp. EVG 0.075 0.170 0.2600 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.630 0.7000 0.0700 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.165 0.300 0.1867 0.1000 First Division Ventures Inc. FDIV 0.200 Four Nines Gold Inc. FNAU 0.255 0.300 0.8000 0.1000 FogChain Corp FOG 0.120 0.175 0.5700 0.1300 Gencan Capital Inc. GCA 0.050 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Gravitas Financial Inc. GFI 0.045 0.060 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.065 0.3200 0.0400 God s Lake Resources Inc. GLR 1.1000 0.2200 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 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.1350 0.0250 Hello Pal International Inc. HP 0.100 0.140 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 0.150 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 0.020 0.030 0.5000 0.0250 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 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.510 3.890 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 Global Li-Ion Graphite Corp. LION 0.080 0.085 0.7000 0.0800 Lanebury Growth Capital Ltd. LLL 0.250 0.385 0.8700 0.2300 Litelink Technologies Inc. LLT 0.200 0.235 0.3300 0.1150 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 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.2600 0.0300 McLaren Resources Inc. MCL 0.025 0.035 0.1900 0.0200 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 NHS Industries Ltd. NHS 0.045 0.060 0.1700 0.0300 Victory Nickel Inc. NI 0.030 0.035 0.0700 0.0150 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 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 Northern Sphere Mining Corp. NSM 0.035 0.040 0.2350 0.0300 Nass Valley Gateway Ltd. NVG 0.050 Nexco Resources Inc. NXU 0.090 0.145 0.4000 0.0900 CannaRoyalty Corp 8% 12JUL21 OH.DB 115.050 127.400 140.0000 121.7500 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.130 0.215 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.245 0.250 0.8900 0.2100 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 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 0.150 0.1900 0.0750 Peak Positioning Technologies Inc. PKK 0.025 0.030 0.0750 0.0250 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 0.2700 0.0750 Platinex Inc. PTX 0.050 0.060 0.3000 0.0500 Qwick Media Inc. QMI 0.025 0.105 0.2500 0.0100 Quizam Media Corporation QQ 0.135 0.175 0.2100 0.0450 Radial Research Corp RAD 0.100 0.150 0.1500 0.1300 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RIWI Corp. RIW 1.220 1.400 2.5000 1.0000 Reliant Gold Corp. RNG 0.015 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.080 0.115 0.2550 0.0300 River Wild Exploration Inc. RWI 0.550 0.700 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.065 0.6250 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 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 0.215 0.260 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.050 0.090 0.2200 0.0200 Spey Resources Corp. SPEY 0.065 0.080 0.1550 0.0650 SponsorsOne Inc. SPO 0.150 0.165 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 0.130 0.190 0.2700 0.1000 Syd Financing Inc. SYDF 0.150 0.300 0.1500 0.1500 Taku Gold Corp. TAK 0.040 0.050 0.1500 0.0350 Target Capital Inc. TCI 0.045 0.055 0.1400 0.0500 Terra Nova Resources Inc. TENO 0.080 0.100 0.1850 0.0600 Tree of Knowledge International Corp. TOKI 0.280 0.290 1.5300 0.2200 United Battery Metals Corp. UBM 0.400 0.400 1.6800 0.3100 Ubique Minerals Limited UBQ 0.100 0.120 0.2500 0.0700 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 0.900 1.0500 1.0000 VirtualArmour International Inc. VAI 0.230 0.270 0.3700 0.1800 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 98.800 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.150 0.230 0.5200 0.1300 Vinergy Resources Ltd. VIN 0.250 0.250 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.030 0.060 0.8000 0.0400 MGX Minerals Inc C Wts XMG.WT.C 0.060 0.105 0.1500 0.0800 Zanzibar Gold Inc. ZBR 0.125 0.140 0.2000 0.1000 Zara Resources Inc. ZRI 0.025 0.085 0.2400 0.0700 BIOSENTA Inc. ZRO 0.080 0.155 0.7500 0.0100 Trades: 24,843 Total Volume: 77,565,826 Total Value: $61,534,305 Advanced: 88 Declined: 119 Unchanged: 250 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.