CNSX Trading Daily Market Summary December 03 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 221 0.1150 0.1050 0.1100 +0.0050 1.3900 0.1050 Acreage Holdings, Inc. ACRG.U 1678 22.7500 18.9800 19.7200 -2.2300 26.9000 18.0000 Advantex Marketing International Inc. ADX 2 0.0050 0.0000 0.0600 0.0050 Affinor Growers Inc. AFI 5878 0.0550 0.0450 0.0500 +0.0050 0.2850 0.0400 Arctic Glacier Income Fund AG.UN 15 0.0550 0.0550 0.0550 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 7857 0.1600 0.1400 0.1450 -0.0150 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 230 0.5300 0.5200 0.5300 0.0000 0.7200 0.5000 Alternate Health Corp. AHG 90 0.5000 0.4900 0.4900 -0.0300 2.6900 0.4250 AJN Resources Inc. AJN 5 0.0800 0.0800 0.0800 -0.0200 0.2000 0.0800 Advantagewon Oil Corp. AOC 100 0.0350 0.0350 0.0350 +0.0050 0.1850 0.0250 Appia Energy Corp. API 871 0.2150 0.1900 0.2150 +0.0200 0.3200 0.1100 Global Cannabis Applications Corp. APP 3716 0.1400 0.1150 0.1350 -0.0050 0.9900 0.1150 APPx Group Holdings Inc APPX 428 0.1050 0.1000 0.1000 -0.0100 0.2500 0.0800 AREV Brands International Ltd. AREV 365 0.2900 0.2600 0.2900 +0.0350 0.6500 0.2500 Argo Gold Inc. ARQ 60 0.1800 0.1800 0.1800 -0.0100 0.2100 0.0700 Asante Gold Corporation ASE 2015 0.0350 0.0350 0.0350 -0.0100 0.0800 0.0250 Ascent Industries Corp. ASNT 9501 0.2350 0.2150 0.2200 -0.0050 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 15620 0.0950 0.0800 0.0800 -0.0150 0.9400 0.0800 Auxico Resources Canada Inc. AUAG 2000 0.1900 0.1900 0.1900 -0.0100 0.4300 0.1400 Australis Capital Inc. AUSA 8225 1.0900 0.9200 0.9400 -0.1400 16.0000 0.8400 Australis Capital Corp. Wts. AUSA.WT 735 0.8200 0.6500 0.7000 -0.1200 11.4900 0.5900 BacTech Environmental Corporation BAC 1920 0.0250 0.0150 0.0200 -0.0100 0.0700 0.0150 Body and Mind Inc. BAMM 3075 1.0900 0.9500 1.0000 +0.0100 2.0900 0.3300 Benchmark Botanics Inc. BBT 140 0.4350 0.4000 0.4000 0.0000 2.1400 0.4000 Blockchain Foundry Inc BCFN 3008 0.0350 0.0150 0.0250 -0.0100 0.5000 0.0150 Blockchain Holdings Ltd. BCX 31 0.6500 0.5500 0.6500 +0.0500 2.4000 0.1200 Bird River Resources Inc. BDR 7400 0.0550 0.0500 0.0500 0.0000 0.6300 0.0500 Beleave Inc. BE 25088 0.1300 0.1100 0.1100 -0.0250 0.4986 0.1086 Peekaboo Beans Inc BEAN 80 0.1050 0.1000 0.1050 +0.0050 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 2654 0.0850 0.0750 0.0750 -0.0050 2.7700 0.0750 Biome Grow Inc. BIO 103 0.8400 0.7200 0.7200 -0.0300 2.1000 0.6700 Belgravia Capital International Inc. BLGV 18431 0.0200 0.0150 0.0200 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 1433 0.3600 0.3000 0.3400 +0.0150 0.7600 0.2700 BLOK Technologies Inc. BLK 66 0.0300 0.0300 0.0300 +0.0050 1.0700 0.0250 Cannabix Technologies Inc. BLO 2051 1.5900 1.5100 1.5200 -0.0600 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 3131 0.0600 0.0500 0.0600 +0.0050 0.7099 0.0500 BLVD Centers Corporation BLVD 4438 0.0500 0.0450 0.0450 0.0000 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 13 0.0750 0.0750 0.0750 -0.0100 3.1500 0.0300 Bougainville Ventures Inc. BOG 12640 0.0550 0.0450 0.0500 -0.0100 0.4500 0.0450 Pacific Rim Cobalt Corp. BOLT 997 0.1450 0.1400 0.1400 -0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 410 0.1700 0.1550 0.1550 -0.0100 1.0400 0.1550 Aura Health Inc. BUZZ 1506 0.1800 0.1600 0.1800 +0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 50 0.0600 0.0600 0.0600 0.0000 0.7500 0.0150 Brisio Innovations Inc. BZI 2145 0.4000 0.3700 0.3800 -0.0200 0.4800 0.1600 Cautivo Mining Inc. CAI 15 0.1700 0.1700 0.1700 +0.0200 0.6100 0.0800 FinCanna Capital Corp. CALI 3863 0.1650 0.1450 0.1450 -0.0150 2.2900 0.1450 CannAmerica Brands Corp. CANA 10 0.9100 0.9100 0.9100 +0.0300 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 13789 0.2000 0.1750 0.1900 0.0000 0.8400 0.1500 Chimata Gold Corp. CAT 717 0.0700 0.0650 0.0700 0.0000 0.1500 0.0450 Copperbank Resources Corp. CBK 1300 0.0500 0.0500 0.0500 0.0000 0.1200 0.0400 Cerro de Pasco Resources Inc. CDPR 1672 0.2900 0.2750 0.2800 +0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 61 1.0600 1.0100 1.0100 -0.0500 2.0000 0.9500 Cartier Iron Corporation CFE 60 0.1100 0.1100 0.1100 +0.0100 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 278 0.4450 0.4150 0.4150 -0.0150 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 836 1.2900 1.2100 1.2500 +0.0100 2.7000 1.2000 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 211 0.1800 0.1300 0.1300 -0.0500 0.6900 0.1050 Chemistree Technology Inc. CHM 6872 0.5800 0.5000 0.5700 +0.0750 1.0000 0.3100 Choom Holdings Inc. CHOO 4875 0.5700 0.5100 0.5300 -0.0100 1.4700 0.2550 Canada House Wellness Group Inc. CHV 6256 0.1700 0.1550 0.1550 -0.0100 0.9000 0.1550 CIM International Group Inc. CIM 4 0.1900 0.0000 0.3500 0.1650 Cresco Labs Inc. CL 6138 8.0000 6.2600 6.5500 +6.5500 8.0000 6.2600 Cielo Waste Solutions Corp. CMC 4575 0.1400 0.1100 0.1100 -0.0200 0.3000 0.1100 Canadian Metals Inc. CME 250 0.0650 0.0650 0.0650 -0.0100 0.2000 0.0650 CannaOne Technologies Inc CNNA 65 1.0300 1.0200 1.0300 +0.0100 1.0300 0.5500 Cannex Capital Holdings Inc. CNNX 922 0.9400 0.8200 0.8200 -0.0900 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 180 0.3000 0.2850 0.2950 +0.0300 0.4000 0.1100 International Cobalt Corp CO 180 0.0500 0.0450 0.0500 +0.0050 0.4500 0.0350 360 Blockchain Inc. CODE 6439 0.0350 0.0300 0.0300 0.0000 0.3450 0.0250 Captor Capital Corp CPTR 1078 1.3500 1.2000 1.2500 -0.0500 17.8000 1.0100 Carl Data Solutions Inc. CRL 530 0.1000 0.0800 0.1000 +0.0050 0.6100 0.0700 Crop Infrastructure Corp. CROP 13519 0.3450 0.3050 0.3200 -0.0050 1.2000 0.1300 Chemesis International Inc. CSI 1726 1.4000 1.1500 1.1800 -0.0200 2.0400 0.4800 Canamex Gold Corp. CSQ 280 0.0550 0.0550 0.0550 +0.0050 0.1700 0.0500 Curaleaf Holdings, Inc. CURA 8044 7.3200 6.0500 6.1400 -0.8600 11.4900 6.0500 Biocure Technology Inc. CURE 250 0.4900 0.4900 0.4900 -0.0100 1.8900 0.1600 Charlotte's Web Holdings, Inc. CWEB 5146 15.5000 13.8300 14.0600 -1.1400 18.7000 9.0500 C21 Investments Inc. CXXI 4101 0.9100 0.7500 0.7900 -0.1200 3.0000 0.7500 Hilltop Cybersecurity Inc. CYBX 660 0.0950 0.0850 0.0850 -0.0050 0.8700 0.0800 Cyntar Ventures Inc CYN 100 0.1050 0.1000 0.1000 -0.0050 0.1500 0.0900 Data Deposit Box Inc. DDB 1150 0.0300 0.0300 0.0300 -0.0050 0.3500 0.0300 Debut Diamonds Inc. DDI 79 0.0050 0.0050 0.0050 -0.0025 0.0250 0.0050 DeepRock Minerals Inc. DEEP 100 0.0600 0.0600 0.0600 -0.0400 0.1000 0.0600 Deer Horn Capital Inc. DHC 7 0.2200 0.2200 0.2200 -0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 1561 0.9000 0.7600 0.7600 -0.1200 1.1800 0.7600 The Delma Group Inc. DLMA 33 2.7500 1.5500 2.0200 +0.3700 7.2500 1.0500 DNI Metals Inc. DNI 65 0.0600 0.0500 0.0500 -0.0100 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 90 0.0350 0.0350 0.0350 +0.0050 0.1900 0.0050 Deveron UAS Corp. DVR 2500 0.1600 0.0000 0.4500 0.1500 DionyMed Brands Inc. DYME 180 3.9000 3.3000 3.3000 -0.5000 4.2900 3.2000 Earth Alive Clean Technologies Inc. EAC 1005 0.2250 0.2050 0.2250 +0.0050 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 2919 0.3800 0.3100 0.3100 -0.0900 1.3300 0.2800 Nutritional High International Inc. EAT 5506 0.2100 0.1900 0.2000 0.0000 1.1900 0.1850 Eurogas International Inc. EI 100 0.0200 0.0200 0.0200 +0.0100 0.0550 0.0050 ECO ORO MINERALS CORP. J EOM 1 0.1800 0.0000 0.4450 0.1500 Leviathan Cannabis Group Inc. EPIC 334 0.4450 0.3700 0.3700 -0.0250 2.3200 0.2000 ePlay Digital Inc. EPY 410 0.1150 0.1050 0.1050 +0.0050 0.3250 0.0650 EnviroLeach Technologies Inc. ETI 80 0.8300 0.8000 0.8000 -0.0300 2.3400 0.6500 Explorex Resources Inc. EX 2381 0.3800 0.3450 0.3650 +0.0250 0.5300 0.2300 Far Resources Ltd. FAT 1581 0.0850 0.0750 0.0750 -0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 3926 0.0800 0.0750 0.0800 +0.0100 0.3550 0.0650 Future Farm Technologies Inc. FFT 2192 0.3000 0.2700 0.2800 -0.0050 2.0800 0.2250 FogChain Corp FOG 10 0.1750 0.1200 0.1200 -0.0100 0.5700 0.1200 Flower One Holdings Inc. FONE 1539 1.5500 1.4800 1.5200 -0.0100 2.0000 1.0700 Global Blockchain Mining Corp. FORK 94030 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 592 0.4300 0.3700 0.4100 +0.0050 0.7500 0.2750 GreenBank Capital Inc. GBC 20 0.3000 0.3000 0.3000 0.0000 2.0000 0.1000 Graph Blockchain Inc GBLC 1560 0.0600 0.0550 0.0550 -0.0050 0.2000 0.0500 Genius Metals Inc GENI 100 0.1850 0.1800 0.1800 0.0000 0.2500 0.1200 Generation Mining Limited GENM 33 0.1200 0.1100 0.1100 +0.0100 0.2000 0.0800 Glance Technologies Inc. GET 1559 0.2200 0.1850 0.2150 -0.0050 3.3800 0.1550 Gravitas Financial Inc. GFI 31 0.0450 0.0450 0.0450 0.0000 0.1250 0.0100 Xanthic Biopharma Inc. GGB 2997 3.4500 3.0100 3.0100 -0.4200 4.2500 0.5800 Generic Gold Corp. GGC 250 0.0500 0.0500 0.0500 +0.0100 0.3200 0.0400 Global Hemp Group Inc. GHG 2849 0.1200 0.1100 0.1150 -0.0050 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 23714 0.1650 0.1400 0.1400 0.0000 0.6500 0.1400 Go Cobalt Mining Corp. GOCO 151 0.2950 0.2950 0.2950 -0.0050 0.3750 0.0700 Goldrea Resources Corp. GOR 750 0.0450 0.0400 0.0450 0.0000 0.3800 0.0400 Grown Rogue International Inc. GRIN 365 0.4000 0.3500 0.3900 0.0000 0.6000 0.2900 Green 2 Blue Energy Corp. GTBE 238 0.0550 0.0500 0.0550 -0.0050 0.4450 0.0500 Getchell Gold Corp. GTCH 1056 0.6000 0.2500 0.2500 +0.2500 0.6000 0.2500 Green Thumb Industries Inc. GTII 2068 13.7100 12.2500 12.5400 -0.7400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4897 6.9500 5.8400 6.2800 -0.8700 8.4000 5.3600 Harrys Manufacturing Inc. HARY 1160 0.1900 0.1500 0.1600 -0.0050 0.5000 0.1500 High Hampton Holdings Corp. HC 4085 0.4300 0.3100 0.4000 -0.0100 1.4800 0.3100 Hi Ho Silver Resources Inc. HHS 1270 0.0400 0.0400 0.0400 -0.0100 0.1350 0.0250 Hello Pal International Inc. HP 2 0.1200 0.0000 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 255 0.0450 0.0400 0.0450 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 204349 0.4250 0.3400 0.3400 -0.0550 0.9400 0.0750 HyperBlock Inc. HYPR 9533 0.0550 0.0350 0.0500 -0.0050 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 2219 6.2000 5.8000 5.8600 -0.1900 9.4900 1.9000 International Battery Metals Ltd. IBAT 342 0.1850 0.1500 0.1650 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1184 0.5600 0.4950 0.4950 -0.0550 2.0200 0.3400 ThreeD Capital Inc. IDK 4093 0.0750 0.0700 0.0700 -0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 280 0.0900 0.0800 0.0900 +0.0100 0.2300 0.0400 Imagin Medical Inc. IME 8917 0.1550 0.1350 0.1500 +0.0150 0.4400 0.0900 Imagination Park Entertainment Inc. IP 4306 0.0900 0.0750 0.0750 -0.0150 1.0800 0.0700 Irving Resources Inc. IRV 1020 1.7000 1.5900 1.6200 -0.0700 1.8700 0.6600 Inner Spirit Holdings Ltd. ISH 3670 0.2200 0.1850 0.2150 -0.0050 0.9100 0.1800 Isodiol International Inc. ISOL 10240 1.6900 1.3900 1.4100 -0.2100 21.4000 1.3100 Lotus Ventures Inc. J 145 0.2100 0.1950 0.2000 +0.0050 1.0000 0.1650 37 Capital Inc. JJJ 0 0.2050 0.0000 0.3500 0.1800 International Cannabrands Inc. JUJU 6297 0.0950 0.0850 0.0900 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 1809 0.4250 0.3950 0.4050 -0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 246 0.7200 0.6700 0.6700 -0.0100 1.5800 0.4600 Khan Resources Inc. KRI 10 0.0600 0.0600 0.0600 0.0000 0.1800 0.0500 KWG Resources Inc. KWG 168 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 1125 0.2500 0.2400 0.2450 0.0000 0.4200 0.1700 Lions Bay Mining Corp. LBM 92 0.1500 0.1100 0.1500 +0.0300 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 1805 0.4050 0.3800 0.3800 0.0000 1.5400 0.3500 Liberty Health Sciences Inc. LHS 32026 1.4000 1.1800 1.2400 -0.1700 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1293 0.1250 0.1050 0.1250 +0.0100 1.0000 0.0900 Liht Cannabis Corp. LIHT 1503 0.2150 0.1900 0.1900 -0.0200 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 50 0.0500 0.0500 0.0500 +0.0200 0.0800 0.0100 Callitas Health Inc. LILY 10 0.1500 0.1500 0.1500 0.0000 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 1170 0.0850 0.0800 0.0800 -0.0050 0.7000 0.0800 Lanebury Growth Capital Ltd. LLL 100 0.2500 0.2500 0.2500 0.0000 0.8700 0.2300 LeanLife Health Inc. LLP 1941 0.0450 0.0350 0.0450 0.0000 0.4500 0.0350 Litelink Technologies Inc. LLT 5010 0.1900 0.1700 0.1700 -0.0300 0.3300 0.1150 Lexington Biosciences Inc. LNB 199 0.1200 0.1150 0.1200 +0.0200 0.6200 0.0650 Redfund Capital Corp. LOAN 900 0.3200 0.2750 0.3100 +0.0100 0.7000 0.1550 Lexaria Bioscience Corp. LXX 630 1.6000 1.4200 1.5800 +0.0600 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 180 0.0350 0.0350 0.0350 -0.0050 0.2600 0.0300 McLaren Resources Inc. MCL 81 0.0300 0.0300 0.0300 0.0000 0.1900 0.0200 Mag One Products Inc. MDD 5 0.0950 0.0000 0.4200 0.0450 Marret High Yield Strategies Fund A MHY.UN 45 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 Minera IRL Limited MIRL 1350 0.0600 0.0500 0.0500 -0.0100 0.1350 0.0500 True Leaf Medicine International Ltd. MJ 891 0.4500 0.4000 0.4050 -0.0300 1.9000 0.3950 MJardin Group, Inc. MJAR 2046 6.3000 5.4900 6.0000 +0.1000 8.9000 5.1000 Global Health Clinics Ltd. MJRX 1581 0.1500 0.1000 0.1100 -0.0500 0.5600 0.0750 Makena Resources Inc. MKNA 0 0.0500 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 17361 4.5000 4.0900 4.3800 -0.0200 9.8800 3.4300 MedMen Enterprises Inc. Wts. MMEN.WT 3254 0.7300 0.6600 0.7000 -0.0700 3.5200 0.6600 Metalo Manufacturing Inc. MMI 75 0.2000 0.2000 0.2000 0.0000 0.5700 0.1500 Matica Enterprises Inc. MMJ 5100 0.1200 0.1100 0.1100 -0.0100 0.8100 0.1000 Miramont Resources Corp. MONT 512 0.2150 0.1850 0.2150 +0.0350 0.5900 0.1300 GoverMedia Plus Canada Corp. MPLS 1960 0.1300 0.1000 0.1200 -0.0100 0.5900 0.0900 MPX Bioceutical Corporation MPX 16152 0.9400 0.8800 0.8900 -0.0300 1.2700 0.3850 Micromem Technologies Inc. MRM 310 0.0350 0.0350 0.0350 0.0000 0.3950 0.0250 Cannvas MedTech Inc. MTEC 388 0.3250 0.2900 0.2900 -0.0150 1.0000 0.2550 Maxtech Ventures Inc. MVT 667 0.2100 0.1900 0.1900 0.0000 0.6000 0.0950 Micron Waste Technologies Inc MWM 988 0.3750 0.3400 0.3400 -0.0100 0.9200 0.3300 MYM Nutraceuticals Inc. MYM 2921 0.6500 0.5700 0.5800 -0.0600 5.0000 0.5600 Innovative Properties Inc. NAB 1286 0.4600 0.4500 0.4600 -0.0100 0.8200 0.0350 North Bud Farms Inc. NBUD 1900 0.2450 0.2250 0.2400 -0.0100 0.8000 0.2000 NetCents Technology Inc. NC 204 1.0100 0.9600 1.0100 +0.0600 4.9800 0.8000 Nerds On Site Inc. NERD 208 0.2500 0.2250 0.2250 -0.0450 0.3700 0.2200 Netcoins Holdings Inc. NETC 39615 0.1200 0.0950 0.1000 -0.0150 0.6500 0.0700 New Age Brands Inc NF 42011 0.0850 0.0700 0.0700 0.0000 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1702 0.4800 0.4350 0.4350 0.0000 0.8500 0.4050 Victory Nickel Inc. NI 30 0.0250 0.0250 0.0250 -0.0050 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 660 0.0450 0.0450 0.0450 0.0000 0.8400 0.0450 Northern Lights Resources Corp. NLR 550 0.0900 0.0500 0.0500 -0.0300 0.1500 0.0400 Norsemont Capital Inc. NOM 16 0.3500 0.3500 0.3500 -0.0300 0.4700 0.3200 Plaintree Systems Inc. NPT 144 0.2750 0.2350 0.2500 +0.0050 0.3000 0.1150 MegumaGold Corp NSAU 445 0.2250 0.2000 0.2000 0.0000 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 1756 0.3000 0.2750 0.2750 -0.0250 1.1600 0.2750 NexTech AR Solutions Corp NTAR 1159 0.3850 0.3400 0.3800 +0.0350 0.3850 0.2400 New Tech Lithium Corp. NTM 4242 0.0350 0.0350 0.0350 0.0000 0.1700 0.0250 Nuran Wireless Inc. NUR 7913 0.0550 0.0500 0.0550 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 4749 7.7500 7.0500 7.7100 +0.4100 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 628 2.2500 1.6200 2.2000 +0.2600 5.3600 0.5800 Permex Petroleum Corporation OIL 59 0.2300 0.2000 0.2100 -0.0200 0.6000 0.1900 Organic Potash Corporation OPC 310 0.0250 0.0250 0.0250 0.0000 0.0800 0.0150 Orion Nutraceuticals Inc. ORI 11 0.5000 0.5000 0.5000 0.0000 1.0000 0.2550 Ovation Science Inc OVAT 710 0.3600 0.2900 0.2900 -0.0400 0.5400 0.2900 One World Lithium Inc. OWLI 1086 0.1900 0.1650 0.1900 +0.0200 0.2000 0.1000 PUDO Inc. PDO 13 0.7500 0.7500 0.7500 0.0000 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 5 0.0450 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 1322 0.8100 0.7500 0.7700 +0.0100 1.1500 0.0500 Canntab Therapeutics Limited PILL 71 1.2000 1.1100 1.1100 -0.0200 2.1400 0.5000 ParcelPal Technology Inc. PKG 3744 0.2500 0.2300 0.2350 -0.0100 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 1717 0.0300 0.0250 0.0250 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 35532 0.0100 0.0050 0.0050 -0.0050 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 8749 2.3800 1.9100 2.0000 -0.4000 3.5000 0.6600 Plus Products Inc PLUS 608 5.7900 5.3500 5.4900 -0.1900 7.2500 3.5100 PreveCeutical Medical Inc. PREV 54096 0.0750 0.0650 0.0650 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 363 0.0300 0.0300 0.0300 +0.0050 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 1565 0.5700 0.5300 0.5500 -0.0400 0.6900 0.5300 Platinex Inc. PTX 90 0.0600 0.0550 0.0600 +0.0100 0.3000 0.0350 Pushfor Investments Inc. PUSH 6 1.3000 1.3000 1.3000 +0.0500 1.5500 0.4000 Pivot Pharmaceuticals Inc. PVOT 1455 0.4000 0.3400 0.4000 +0.0600 3.0000 0.2500 Captiva Verde Land Corp. PWR 150 0.1000 0.1000 0.1000 -0.0050 0.2200 0.0600 Quantum Cobalt Corp QBOT 2 0.0700 0.0000 1.8500 0.0500 Quinsam Capital Corporation QCA 4349 0.2900 0.2600 0.2750 0.0000 1.1900 0.2350 Quadron Cannatech Corporation QCC 677 0.1950 0.1850 0.1850 -0.0050 0.9700 0.1600 Qwick Media Inc. QMI 10 0.1050 0.1050 0.1050 0.0000 0.2500 0.0100 Quizam Media Corporation QQ 868 0.1950 0.1700 0.1700 -0.0100 0.2100 0.0450 Relay Medical Corp. RELA 181 0.2500 0.2250 0.2250 -0.0250 0.8000 0.1900 Reservoir Capital Corp. REO 3110 0.0200 0.0200 0.0200 -0.0050 0.0650 0.0200 Resinco Capital Partners Inc. RIN 16 0.1350 0.1350 0.1350 0.0000 0.3200 0.0950 Rise Gold Corp. RISE 3757 0.0800 0.0700 0.0750 +0.0050 0.2100 0.0450 RIWI Corp. RIW 250 1.3500 1.3500 1.3500 0.0000 2.5000 1.0000 Rockshield Capital Corp. RKS 2671 0.1150 0.1100 0.1150 +0.0050 0.8400 0.1100 West Red Lake Gold Mines Inc. RLG 200 0.0600 0.0600 0.0600 0.0000 0.1600 0.0500 RISE Life Science Corp. RLSC 1351 0.1900 0.1500 0.1900 +0.0300 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 6933 0.1450 0.1300 0.1300 -0.0100 0.8200 0.1150 Rubicon Organics Inc. ROMJ 196 2.2800 2.0000 2.1500 +0.0500 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1073 0.6000 0.5700 0.5800 -0.0200 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 630 0.1450 0.0700 0.0700 -0.0250 0.2550 0.0300 Rift Valley Resources Corp. RVR 600 0.1000 0.0900 0.1000 +0.0200 0.1450 0.0500 SBD Capital Corp. SBD 1 0.4900 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 30 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 329 0.2100 0.1700 0.2100 +0.0650 0.3400 0.1000 Shoal Point Energy Ltd. SHP 1 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 142 0.3400 0.3300 0.3300 -0.0050 0.5900 0.3000 Sitka Gold Corp. SIG 150 0.1100 0.1050 0.1050 0.0000 0.3000 0.0550 Star Navigation Systems Group Ltd. SNA 173 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1510 4.0500 3.6500 3.7000 -0.2500 17.9300 3.6500 SOL Global Investments Corp. SOL 7242 2.1800 1.3900 1.3900 -0.9600 5.0000 1.3900 Sona Nanotech Inc. SONA 50 0.2500 0.2500 0.2500 +0.0200 0.3000 0.1700 Silver Phoenix Resources Inc. SP 20 0.1500 0.1500 0.1500 0.0000 0.2200 0.0200 Spacefy Inc. SPFY 480 0.1650 0.1500 0.1500 -0.0050 0.1700 0.1500 Spearmint Resources Inc. SPMT 550 0.0400 0.0350 0.0350 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 5650 0.4500 0.3500 0.3600 -0.0650 1.1800 0.2500 Squire Mining Ltd. SQR 1685 0.4400 0.3350 0.3350 -0.0500 0.8200 0.1500 Stem Holdings Inc. STEM 5 2.8300 2.8300 2.8300 -0.0200 4.4800 2.2000 Wildflower Brands Inc. SUN 118 0.6800 0.6500 0.6800 +0.0200 2.9400 0.6200 St-Georges Eco-Mining Corp. SX 120 0.0650 0.0600 0.0650 +0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 800 0.0600 0.0600 0.0600 0.0000 0.2400 0.0500 Syd Financing Inc. SYDF 1 0.1500 0.0000 0.1500 0.1500 TerrAscend Corp. TER 1944 8.6900 6.9300 7.0000 +0.1600 13.5000 1.7400 1933 Industries Inc. TGIF 27941 0.4300 0.3800 0.4000 -0.0300 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 4108 0.1800 0.1500 0.1600 -0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 2110 0.4900 0.4300 0.4600 +0.0100 3.3600 0.4100 Tartisan Nickel Corp. TN 978 0.0500 0.0350 0.0500 +0.0050 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 2195 0.6300 0.5500 0.5500 -0.0300 1.9900 0.4500 Tower One Wireless Corp. TO 152 0.0850 0.0750 0.0800 -0.0100 0.2800 0.0750 Tree of Knowledge International Corp. TOKI 699 0.3000 0.2700 0.2700 -0.0100 1.5300 0.2200 Trackloop Analytics Corp. TOOL 141 0.0750 0.0700 0.0750 0.0000 0.6000 0.0600 Enertopia Corp. TOP 436 0.0250 0.0250 0.0250 -0.0050 0.1400 0.0250 Torino Power Solutions Inc TPS 345 0.0600 0.0500 0.0600 +0.0050 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 3590 13.7500 12.1400 12.5700 -0.7000 23.8500 9.5100 Global UAV Technologies Ltd. UAV 1240 0.0350 0.0300 0.0300 0.0000 0.2550 0.0300 UpSnap Inc. UP 119 0.0050 0.0050 0.0050 -0.0050 0.0550 0.0050 Upco International Inc UPCO 5 0.1600 0.1600 0.1600 -0.0250 1.3900 0.0800 American Pacific Mining Corp. USGD 50 0.0800 0.0750 0.0750 -0.0050 0.4100 0.0650 VirtualArmour International Inc. VAI 5 0.2650 0.2650 0.2650 -0.0050 0.3700 0.1800 Top Strike Resources Corp. VENI 775 0.1950 0.1250 0.1250 -0.0150 0.5500 0.0900 Vogogo Inc. VGO 152 0.0750 0.0750 0.0750 +0.0050 0.9400 0.0650 Valens Groworks Corp. VGW 1515 1.2600 1.1300 1.2500 +0.0800 3.5500 0.9800 Valens Groworks Corp. VGW.WT 195 0.1750 0.1700 0.1700 -0.0800 0.4500 0.1500 Phivida Holdings Inc. VIDA 554 0.7100 0.6700 0.6700 -0.0500 2.2000 0.5300 Vodis Pharmaceuticals Inc. VP 3819 0.1250 0.1100 0.1100 -0.0150 0.9100 0.1000 Veritas Pharma Inc. VRT 490 0.1350 0.1250 0.1250 -0.0050 1.0900 0.0850 Versus Systems Inc. VS 185 0.2000 0.1900 0.2000 +0.0200 0.4600 0.1800 Victory Square Technologies Inc. VST 182 0.4600 0.4400 0.4400 -0.0350 4.1700 0.4200 Maricann Group Inc WAYL 7259 1.3700 1.2500 1.2800 -0.0500 4.4800 1.1200 Winston Gold Corp. WGC 30 0.0350 0.0350 0.0350 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 29358 0.5200 0.4850 0.5000 +0.0150 0.9100 0.2500 Western Uranium & Vanadium Corp. WUC 610 1.9000 1.7600 1.9000 +0.1700 3.3200 0.5400 eXeBlock Technology Corporation XBLK 70 0.0500 0.0500 0.0500 0.0000 1.6000 0.0400 MGX Minerals Inc. XMG 4346 0.5000 0.4750 0.4950 +0.0450 1.9600 0.4200 MGX Minerals Inc C Wts XMG.WT.C 55 0.1100 0.1100 0.1100 0.0000 0.1500 0.0800 Canadian Overseas Petroleum Limited XOP 43676 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 2940 0.3300 0.2500 0.2500 -0.0450 0.6800 0.1950 XORTX Therapeutics Inc. XRX 50 0.2000 0.2000 0.2000 +0.0200 0.5000 0.1700 Weekend Unlimited Inc. YOLO 5990 0.1400 0.1300 0.1350 +0.0050 0.3250 0.1250 Kootenay Zinc Corp. ZNK 2880 0.0700 0.0600 0.0600 0.0000 0.9000 0.0450 ZTEST Electronics Inc. ZTE 220 0.3800 0.3400 0.3400 -0.0250 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0800 0.0150 Ansar Financial and Dev Corporation AFD 0.570 0.620 0.8300 0.3000 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 0.100 0.100 0.3450 0.0400 Armada Mercantile Ltd. ARM 0.010 0.400 0.7600 0.2000 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.380 0.480 0.6500 0.2500 Avarone Metals Inc. AVM 0.035 0.040 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.030 0.0600 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.500 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.500 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Bradstone Capital Corp. BCA 0.075 0.140 0.1500 0.0650 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 Blox Labs Inc. BLOX 0.030 0.040 0.5633 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 96.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 99.8600 99.8600 BitRush Corp. BRH Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.050 0.060 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.300 0.2000 0.0200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.040 0.1200 0.0100 Green River Gold Corp. CCR 0.045 0.065 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cascadia Blockchain Group Corp. CK 0.380 0.390 0.4700 0.3000 CDN MSolar Corp. CMS 0.005 Cloud Nine Education Group Ltd. CNI 0.025 0.035 0.0900 0.0250 Crest Resources Inc. CRES 0.100 0.130 0.1500 0.1200 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 Copper Reef Mining Corp. CZC 0.015 0.025 0.0300 0.0150 Delrey Metals Corp. DLRY 0.280 0.300 0.5000 0.2050 EA Education Group Inc. EA 0.020 0.030 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eviana Health Corporation EHC 0.620 0.850 1.9000 0.6000 Empower Clinics Inc EPW 0.110 0.120 0.5100 0.0900 EVITRADE Health Systems Corp. EVA 0.200 0.240 1.1700 0.2200 Evolving Gold Corp. EVG 0.075 0.100 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 0.350 0.8000 0.1000 Fineqia International Inc. FNQ 0.010 0.015 0.0750 0.0100 Fox River Resources Corporation FOX 0.065 0.070 0.1500 0.0500 Gencan Capital Inc. GCA 0.050 0.150 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Glance Technologies Inc. Wts. GET.WT 0.110 0.195 3.0100 0.1100 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 0.040 0.055 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 Graphite Energy Corp. GRE 0.035 0.050 1.7600 0.0300 Glenbriar Technologies Inc. GTI.X 0.020 0.040 0.1150 0.0150 Grenville Gold Corp. GVG 0.300 0.395 0.7000 0.1150 Heritage Global Inc. HGP 0.630 0.700 0.9600 0.3900 IGEN Networks Corp. IGN 0.065 0.075 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 0.2200 0.1800 Izotropic Corporation IZO 0.355 0.400 0.5000 0.2600 James Bay Resources Limited JBR 0.160 0.250 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 StartMonday Technology Corp. JOB 0.020 0.030 0.5000 0.0200 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 3.610 3.940 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 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.025 0.055 0.0700 0.0300 LiveWell Canada Inc. LVWL 0.800 0.800 0.9200 0.6800 ME Resource Corp. MEC 0.400 0.0750 0.0150 Mistango River Resources Inc. MIS 0.025 0.035 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 MPV Exploration Inc MPV 0.065 0.100 0.3000 0.0650 Montego Resources Inc. MY 0.055 0.080 0.5500 0.0500 Meryllion Resources Corporation MYR 0.015 0.025 0.2100 0.0150 NHS Industries Ltd. NHS 0.045 0.060 0.1700 0.0300 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 New Point Exploration Corp. NP 0.050 0.050 0.4100 0.0500 Northern Sphere Mining Corp. NSM 0.035 0.040 0.2000 0.0300 Nass Valley Gateway Ltd. NVG 0.070 Nexco Resources Inc. NXU 0.090 0.145 0.4000 0.0900 CannaRoyalty Corp 8% 12JUL21 OH.DB 105.000 150.000 140.0000 115.0000 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.130 0.205 0.5000 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.230 0.240 0.8900 0.2100 Provenance Gold Corp. PAU 0.140 0.160 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 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.110 0.140 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 0.2700 0.0750 Radial Research Corp RAD 0.100 0.150 0.1500 0.1300 Renforth Resources Inc. RFR 0.025 0.035 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 RMMI Corp. RMMI 1.200 1.400 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.550 0.700 0.7000 0.0200 Rockex Mining Corporation RXM 0.060 0.100 0.1000 0.0150 Razore Rock Resources Inc. RZR 0.065 0.3000 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 Subscribe Technologies Inc. SAAS 0.050 0.060 0.2500 0.0500 Seahawk Ventures Inc. SHV 0.300 0.340 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.450 0.460 0.9500 0.4800 Slave Lake Zinc Corp SLZ 0.080 0.110 0.1100 0.0600 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 0.015 0.030 0.0800 0.0200 Starrex International Ltd. STX 1.050 1.490 2.0000 0.4550 Navis Resources Corp. SUV 0.410 0.7800 0.2300 Sante Veritas Holdings Inc SV 0.500 0.5000 0.3000 66 Resources Inc. SXX 0.155 0.190 0.2700 0.1000 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Taku Gold Corp. TAK 0.045 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 0.115 0.1850 0.0600 Taiga Gold Corp TGC 0.070 0.075 0.2100 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 96.250 100.250 125.0000 96.0000 Tier One Capital Limited Partnership TLP.UN 5.010 5.040 6.0000 4.5400 Tantalex Resources Corporation TTX 0.045 0.055 0.2500 0.0450 Black Tusk Resources Inc. TUSK 0.200 0.220 0.2850 0.1300 United Battery Metals Corp. UBM 0.350 0.350 1.6800 0.3100 Ubique Minerals Limited UBQ 0.060 0.200 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 1.000 1.0500 1.0000 Velocity Data Inc. VCT 0.015 0.195 0.1600 0.0300 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.155 0.230 0.5200 0.1300 Vinergy Resources Ltd. VIN 0.250 0.250 Maricann Group Inc WT WAYL.WT 0.340 0.490 0.5000 0.2250 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.060 0.2400 0.0300 World Mahjong Limited WSM 0.190 0.1700 0.0600 MGX Minerals Inc. A Wts. XMG.WT.A 0.040 0.050 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.110 0.4500 0.0700 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 0.065 0.250 0.7500 0.0100 Zenith Exploration Inc. ZX 0.015 0.0350 0.0350 Trades: 38,167 Total Volume: 119,805,673 Total Value: $83,290,524 Advanced: 78 Declined: 147 Unchanged: 233 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.