CNSX Trading Daily Market Summary May 06 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 484 0.4350 0.4150 0.4150 -0.0150 0.4500 0.1500 Abacus Health Products Inc ABCS 140 13.5900 12.8700 12.8900 -0.1100 18.0900 8.7500 Supreme Metals Corp. ABJ 405 0.0150 0.0150 0.0150 0.0000 0.0500 0.0150 Alliance Growers Corp. ACG 901 0.0700 0.0700 0.0700 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 3177 21.7200 20.6800 20.7700 -1.2600 28.3000 11.9900 Advantex Marketing International Inc. ADX 3 0.0050 0.0000 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 5 0.6400 0.6400 0.6400 +0.0500 0.7800 0.3000 Affinor Growers Inc. AFI 857 0.0400 0.0350 0.0400 0.0000 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 1 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 120 0.2500 0.2400 0.2400 0.0000 0.5500 0.1000 AgraFlora Organics International Inc AGRA 7023 0.4800 0.4600 0.4700 -0.0150 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 610 0.5300 0.5000 0.5200 -0.0600 0.7200 0.3600 Alternate Health Corp. AHG 255 0.4200 0.3900 0.4200 +0.0050 1.2200 0.3000 Advantagewon Oil Corp. AOC 10 0.0250 0.0250 0.0250 0.0000 0.1000 0.0150 Appia Energy Corp. API 5 0.3100 0.3100 0.3100 0.0000 0.4100 0.1300 Global Cannabis Applications Corp. APP 2632 0.0800 0.0700 0.0750 0.0000 0.3800 0.0700 AREV Brands International Ltd. AREV 1067 0.3950 0.3600 0.3750 +0.0050 0.4750 0.1750 Asia Cannabis Corp. ASIA 226 0.2600 0.2400 0.2400 0.0000 0.7900 0.2100 Auxico Resources Canada Inc. AUAG 2 0.1600 0.0000 0.2800 0.1150 Australis Capital Inc. AUSA 8014 1.1200 0.9800 1.0800 +0.0600 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 480 0.8500 0.7600 0.8300 +0.0400 11.4900 0.3600 Avarone Metals Inc. AVM 2800 0.0600 0.0550 0.0550 0.0000 0.0850 0.0350 BacTech Environmental Corporation BAC 12665 0.0200 0.0150 0.0200 +0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 2367 2.3500 2.1600 2.2900 -0.0100 3.7100 0.3300 Blueberries Medical Corp. BBM 3035 0.7000 0.6700 0.6700 -0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 151 0.4200 0.3900 0.3900 -0.0100 1.2200 0.2000 Blockchain Foundry Inc BCFN 1000 0.0700 0.0700 0.0700 +0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 95 0.5000 0.4600 0.5000 -0.0300 2.4000 0.1100 Bird River Resources Inc. BDR 47 0.0150 0.0150 0.0150 -0.0050 0.1000 0.0150 Beleave Inc. BE 7234 0.1000 0.0950 0.0950 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 195 0.1100 0.1100 0.1100 0.0000 0.2900 0.0950 Braingrid Limited BGRD 1781 0.0750 0.0700 0.0750 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 3721 0.0850 0.0800 0.0800 -0.0050 0.4350 0.0650 Biome Grow Inc. BIO 348 0.5200 0.5000 0.5000 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 13301 0.0300 0.0250 0.0250 -0.0025 0.0650 0.0150 BlissCo Cannabis Corp. BLIS 1043 0.4600 0.4300 0.4550 +0.0150 0.6000 0.2600 BLOK Technologies Inc. BLK 600 0.0250 0.0200 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 1555 1.3000 1.1800 1.2200 -0.0200 2.7200 1.0200 Blackhawk Resource Corp. BLR 1280 0.0700 0.0700 0.0700 +0.0100 0.1000 0.0400 Bougainville Ventures Inc. BOG 5993 0.1050 0.0800 0.1050 +0.0200 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 574 0.2250 0.2050 0.2050 -0.0300 0.4850 0.1000 The Yield Growth Corp. BOSS 6910 0.6300 0.5800 0.5900 -0.0200 0.9400 0.1650 21C Metals Inc. BULL 955 0.2000 0.1900 0.1900 -0.0150 0.4200 0.1600 Aura Health Inc. BUZZ 2094 0.2400 0.2100 0.2150 -0.0200 0.6500 0.1400 Bexar Ventures Inc. BXV 2 0.1100 0.0000 0.2000 0.0600 Block X Capital Corp. BXXX 20 0.0650 0.0650 0.0650 0.0000 0.1650 0.0150 FinCanna Capital Corp. CALI 205 0.1400 0.1400 0.1400 0.0000 0.4800 0.0800 CannAmerica Brands Corp. CANA 1020 0.1850 0.1700 0.1850 +0.0050 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 15978 0.6000 0.5700 0.5700 -0.0500 0.7200 0.1500 Empower Clinics Inc CBDT 862 0.1950 0.1800 0.1850 -0.0150 0.5000 0.0650 CB2 Insights Inc. CBII 2805 0.3000 0.2800 0.2850 -0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 642 4.1300 3.9100 4.0000 -0.0700 4.6800 1.9800 Copperbank Resources Corp. CBK 3031 0.0400 0.0400 0.0400 0.0000 0.0950 0.0350 Certive Solutions Inc. CBP 40 0.0300 0.0300 0.0300 +0.0050 0.0450 0.0100 CordovaCann Corp. CDVA 52 0.9100 0.9000 0.9100 -0.0100 2.0000 0.6000 Cartier Iron Corporation CFE 180 0.0800 0.0800 0.0800 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 1468 0.6900 0.6400 0.6500 -0.0400 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 228 0.3850 0.3500 0.3500 -0.0250 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 647 2.2200 2.0800 2.2000 +0.0700 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 492 0.2200 0.2100 0.2100 0.0000 0.4300 0.0500 Chemistree Technology Inc. CHM 3723 0.6600 0.6300 0.6300 -0.0200 0.7500 0.3100 Choom Holdings Inc. CHOO 3153 0.5300 0.5100 0.5300 0.0000 1.4700 0.3800 Canada House Wellness Group Inc. CHV 3283 0.1550 0.1500 0.1550 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 1702 16.8000 16.0000 16.4500 +0.1500 18.3700 5.2900 Cielo Waste Solutions Corp. CMC 130 0.0800 0.0800 0.0800 0.0000 0.3000 0.0600 CannaOne Technologies Inc CNNA 2161 1.1500 1.1000 1.1400 +0.0800 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 3650 1.8900 1.7900 1.8200 -0.0700 2.3500 0.5000 CENTR Brands Corp. CNTR 131 0.7000 0.6700 0.7000 +0.0100 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 4870 0.2350 0.1950 0.2250 +0.0400 0.4000 0.1100 International Cobalt Corp CO 10 0.0300 0.0300 0.0300 +0.0050 0.2300 0.0200 Codebase Ventures Inc. CODE 820 0.0400 0.0350 0.0350 0.0000 0.1050 0.0200 Captor Capital Corp CPTR 527 1.4500 1.3500 1.4500 0.0000 3.3000 0.7500 Carl Data Solutions Inc. CRL 790 0.0750 0.0650 0.0750 +0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 5449 0.2950 0.2800 0.2850 -0.0050 0.6800 0.1300 Chemesis International Inc. CSI 1304 1.9600 1.8600 1.8600 -0.1200 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 6022 0.1250 0.1100 0.1100 -0.0100 0.6900 0.0850 Curaleaf Holdings, Inc. CURA 9812 15.1400 13.8000 14.8000 +0.3500 15.7500 5.1200 City View Green Holdings Inc. CVGR 1850 0.1150 0.1100 0.1100 -0.0050 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 2285 26.4500 25.6500 25.7500 -0.6600 33.7700 9.0500 C21 Investments Inc. CXXI 11654 1.5000 1.3700 1.4300 -0.0600 3.0000 0.6200 Data Deposit Box Inc. DDB 2770 0.0200 0.0200 0.0200 +0.0050 0.0900 0.0150 Debut Diamonds Inc. DDI 5100 0.0150 0.0100 0.0100 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 60 0.0450 0.0450 0.0450 -0.0100 0.1000 0.0400 Deer Horn Capital Inc. DHC 255 0.2200 0.2100 0.2100 +0.0100 0.5800 0.1700 Dixie Brands Inc. DIXI.U 794 0.7900 0.6800 0.7500 -0.0300 1.2000 0.3100 Delrey Metals Corp. DLRY 100 0.1950 0.1950 0.1950 -0.0050 0.5000 0.1600 DNI Metals Inc. DNI 300 0.0450 0.0450 0.0450 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 2 0.7000 0.0000 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 2 0.0300 0.0000 0.0850 0.0050 DionyMed Brands Inc. DYME 392 2.6900 2.6000 2.6400 +0.0800 4.2900 1.8800 EA Education Group Inc. EA 0 0.1200 0.0000 1.6500 0.0700 Earth Alive Clean Technologies Inc. EAC 2673 0.1850 0.1550 0.1700 +0.0200 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 556 0.9700 0.8800 0.9700 +0.0600 1.3300 0.1900 Nutritional High International Inc. EAT 13858 0.2150 0.2000 0.2050 -0.0100 0.5900 0.1300 Eviana Health Corporation EHC 35 0.6300 0.6200 0.6200 0.0000 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 267 0.3450 0.3300 0.3450 +0.0100 2.3200 0.2400 ePlay Digital Inc. EPY 826 0.1000 0.0900 0.0900 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 240 0.0350 0.0350 0.0350 +0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 188 1.0000 0.9800 0.9800 0.0000 1.5600 0.5900 Etruscus Resources Corp. ETR 100 0.4500 0.4500 0.4500 0.0000 0.5000 0.2350 EVITRADE Health Systems Corp. EVA 45 0.1350 0.1250 0.1250 -0.0050 0.6200 0.1250 Explorex Resources Inc. EX 410 0.2550 0.2500 0.2500 -0.0300 0.4500 0.2050 EXMceuticals Inc. EXM 302 1.4300 1.2700 1.4300 +0.1800 1.9700 0.8700 Far Resources Ltd. FAT 5137 0.0950 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 1551 0.0950 0.0850 0.0900 0.0000 0.1800 0.0450 First Energy Metals Limited FE 1 0.1500 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 5878 0.1700 0.1500 0.1600 0.0000 0.6300 0.1500 Fineqia International Inc. FNQ 500 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 FogChain Corp FOG 840 0.0600 0.0500 0.0600 0.0000 0.5700 0.0500 Flower One Holdings Inc. FONE 1936 3.0500 2.9400 2.9700 -0.0600 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1000 116.0000 110.0100 116.0000 +1.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 81 0.9400 0.9400 0.9400 +0.0300 1.0500 0.5500 Global Blockchain Mining Corp. FORK 3110 0.0200 0.0150 0.0150 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 6 0.0650 0.0000 0.1000 0.0600 FAX Capital Corp. FXC 8 4.2300 4.2300 4.2300 -0.2200 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 3550 0.2900 0.2650 0.2900 +0.0050 0.7500 0.2100 Graph Blockchain Inc GBLC 613 0.0400 0.0350 0.0350 0.0000 0.2000 0.0350 Generation Mining Limited GENM 712 0.3300 0.2850 0.3200 +0.0250 0.3300 0.0800 Glance Technologies Inc. GET 509 0.1450 0.1400 0.1450 0.0000 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 3598 0.0950 0.0850 0.0950 +0.0100 3.8931 0.0800 Global Gaming Technologies Corp.WT GGAM.WT.U 200 0.0100 0.0050 0.0050 -0.0100 0.1200 0.0050 Green Growth Brands Inc. GGB 10806 5.4400 5.0400 5.4000 +0.2000 6.4000 0.5800 Global Hemp Group Inc. GHG 7177 0.0650 0.0500 0.0600 +0.0100 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 10766 0.1200 0.1100 0.1150 -0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 508 0.1400 0.1400 0.1400 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 400 0.0700 0.0700 0.0700 -0.0050 0.1500 0.0400 Gunpowder Capital Corp. GPC 400 0.0600 0.0550 0.0600 +0.0150 0.0900 0.0400 Graphite Energy Corp. GRE 0 0.3700 0.0000 3.4000 0.2000 Grown Rogue International Inc. GRIN 357 0.3600 0.3400 0.3500 -0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 470 0.0300 0.0300 0.0300 +0.0050 0.1700 0.0250 Getchell Gold Corp. GTCH 30 0.1750 0.1750 0.1750 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 2014 18.4700 17.5000 18.3400 -0.1500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 3468 11.3900 10.5500 10.9500 -0.1500 14.5000 4.5600 Harrys Manufacturing Inc. HARY 80 0.0800 0.0800 0.0800 +0.0100 0.5000 0.0500 High Hampton Holdings Corp. HC 339 0.3650 0.3400 0.3400 -0.0100 1.1200 0.1700 Heritage Global Inc. HGP 0 0.9500 0.0000 0.9800 0.5000 High Tide Inc. HITI 6910 0.4000 0.3700 0.3900 +0.0200 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 100 0.0700 0.0700 0.0700 -0.0050 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 50 0.0500 0.0500 0.0500 +0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 56160 0.2450 0.2300 0.2450 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 1164 0.0200 0.0200 0.0200 0.0000 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 2894 6.5300 6.1900 6.4500 -0.1200 9.4900 4.3300 International Battery Metals Ltd. IBAT 842 0.1200 0.1050 0.1050 -0.0150 0.4550 0.1050 Integrated Cannabis Company Inc. ICAN 384 0.3300 0.3150 0.3200 -0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 25117 0.0450 0.0400 0.0400 -0.0050 0.1500 0.0350 IntellaEquity Inc. IEQ 786 0.0250 0.0250 0.0250 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 2160 0.0800 0.0800 0.0800 0.0000 0.3100 0.0700 Indus Holdings, Inc. INDS 67 13.4000 13.0000 13.1900 -0.3100 15.9500 13.0000 Ionic Brands Corp. IONC 5224 0.7100 0.6200 0.6800 -0.0200 0.9000 0.5400 Imagination Park Technologies IP 5995 0.0700 0.0600 0.0600 -0.0050 0.4450 0.0400 Irving Resources Inc. IRV 2562 2.5500 2.2100 2.5500 +0.3500 2.5500 0.9100 Inner Spirit Holdings Ltd. ISH 3297 0.2050 0.1900 0.2050 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 672 1.1500 1.0700 1.1200 +0.0200 7.9000 1.0300 Lotus Ventures Inc. J 539 0.2300 0.2250 0.2250 -0.0250 0.4650 0.1550 International Cannabrands Inc. JUJU 1871 0.0950 0.0850 0.0900 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 2702 0.4650 0.4300 0.4550 0.0000 1.0500 0.1700 Kontrol Energy Corp. KNR 1095 0.7600 0.7300 0.7400 -0.0300 0.9900 0.4600 KWG Resources Inc. KWG 300 0.0100 0.0050 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.1000 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 7030 0.5700 0.5000 0.5500 +0.0400 1.0000 0.2250 Liberty Health Sciences Inc. LHS 5250 0.8300 0.7500 0.8100 +0.0500 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1372 0.1550 0.1450 0.1450 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 3722 0.2250 0.2200 0.2250 +0.0100 0.6900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 4021 0.1250 0.0400 0.0500 +0.0100 0.1250 0.0100 Callitas Health Inc. LILY 0 0.1100 0.0000 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 10 0.1600 0.1600 0.1600 -0.0100 0.3700 0.0600 LeanLife Health Inc. LLP 2310 0.0550 0.0500 0.0500 +0.0050 0.1800 0.0300 Litelink Technologies Inc. LLT 600 0.1400 0.1100 0.1150 -0.0450 0.3300 0.1000 Lexington Biosciences Inc. LNB 94 0.3700 0.1800 0.3650 +0.0450 3.5000 0.0850 Redfund Capital Corp. LOAN 642 0.1450 0.1400 0.1450 -0.0100 0.7000 0.1350 Cannara Biotech Inc. LOVE 13344 0.1850 0.1700 0.1850 +0.0100 0.3450 0.1650 Lexaria Bioscience Corp. LXX 456 1.3300 1.2700 1.3300 +0.0100 3.1300 1.0300 McLaren Resources Inc. MCL 8370 0.0350 0.0100 0.0350 +0.0100 0.1000 0.0100 Mag One Products Inc. MDD 450 0.1200 0.0900 0.0900 -0.0600 0.1700 0.0200 Marret High Yield Strategies Fund A MHY.UN 524 0.0650 0.0550 0.0650 +0.0100 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 273 0.4650 0.4350 0.4650 +0.0350 0.7400 0.3250 MJardin Group, Inc. MJAR 1780 2.2300 1.9900 2.0600 -0.0400 8.9000 1.6400 Global Health Clinics Ltd. MJRX 34 0.0500 0.0500 0.0500 -0.0100 0.5600 0.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7409 3.5800 3.4700 3.4800 -0.1100 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2612 0.6300 0.6000 0.6100 -0.0200 3.5200 0.4050 Metalo Manufacturing Inc. MMI 50 0.2700 0.2700 0.2700 -0.0400 0.4900 0.1000 Matica Enterprises Inc. MMJ 7321 0.1000 0.0900 0.0900 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 340 0.1900 0.1800 0.1900 0.0000 0.6300 0.1200 MPX International Corporation MPXI 299 0.6500 0.6200 0.6200 0.0000 1.2300 0.4900 MLI Marble Lending Inc. MRBL 100 0.2250 0.2250 0.2250 -0.0150 0.3250 0.1850 Monterey Minerals Inc. MREY 7510 0.0600 0.0500 0.0600 0.0000 0.1600 0.0500 Micromem Technologies Inc. MRM 875 0.0400 0.0350 0.0400 +0.0050 0.1750 0.0250 Cannvas MedTech Inc. MTEC 100 0.2650 0.2550 0.2600 +0.0100 1.0000 0.2300 Maxtech Ventures Inc. MVT 2 0.0750 0.0000 0.4000 0.0350 Micron Waste Technologies Inc MWM 490 0.3600 0.3400 0.3400 -0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3205 0.5100 0.4900 0.4950 -0.0050 2.0800 0.4400 Innovative Properties Inc. NAB 1781 0.6500 0.5900 0.6500 -0.0200 0.9800 0.0350 North Bud Farms Inc. NBUD 3210 0.3350 0.3100 0.3350 -0.0100 0.8000 0.1900 NetCents Technology Inc. NC 385 0.9400 0.8800 0.9200 +0.0200 2.6400 0.6500 Nerds On Site Inc. NERD 1930 0.2400 0.2300 0.2350 +0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 3991 0.0550 0.0450 0.0450 -0.0100 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 1286 0.5100 0.4900 0.4950 -0.0250 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 0 0.0300 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 207 0.9400 0.8700 0.9400 -0.0100 7.2000 0.6000 Northern Lights Resources Corp. NLR 980 0.0300 0.0300 0.0300 -0.0050 0.1500 0.0200 Plaintree Systems Inc. NPT 2 0.1500 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 30 0.1100 0.1000 0.1000 0.0000 0.3000 0.1000 NanoSphere Health Sciences Inc. NSHS 707 0.3300 0.3100 0.3100 -0.0150 0.5100 0.2000 Northern Sphere Mining Corp. NSM 2500 0.0150 0.0150 0.0150 0.0000 0.1250 0.0100 NexTech AR Solutions Corp NTAR 626 0.8500 0.7200 0.7200 -0.0500 1.1000 0.2400 Nuran Wireless Inc. NUR 2427 0.0600 0.0500 0.0600 0.0000 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 155 0.1250 0.1250 0.1250 -0.0100 0.3100 0.1200 Nuinsco Resources Limited NWI 380 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 1427 12.6000 11.7000 12.2300 -0.1200 13.1000 4.1900 Permex Petroleum Corporation OIL 40 0.1450 0.1450 0.1450 0.0000 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 13962 0.7700 0.7300 0.7600 -0.0100 0.8300 0.3000 Organic Potash Corporation OPC 10 0.0350 0.0350 0.0350 +0.0100 0.0800 0.0200 Orchid Ventures Inc. ORCD 366 0.6000 0.5800 0.5800 -0.0100 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 250 0.1500 0.1500 0.1500 +0.0150 1.0000 0.1150 Osoyoos Cannabis Inc. OSO 5220 0.2250 0.2000 0.2100 -0.0250 0.3500 0.1900 Ovation Science Inc OVAT 213 0.6300 0.6000 0.6200 +0.0100 0.6400 0.2900 One World Lithium Inc. OWLI 402 0.2000 0.1800 0.2000 +0.0100 0.2200 0.1200 POSaBIT Systems Corporation PBIT 23 0.5000 0.4700 0.4700 -0.0100 1.1800 0.3800 Portage Biotech Inc. PBT.U 820 0.0950 0.0750 0.0800 -0.0150 0.1150 0.0750 PUDO Inc. PDO 10 1.1200 1.1200 1.1200 0.0000 2.5000 0.5000 Preferred Dental Technologies Inc. PDTI 760 0.0300 0.0250 0.0300 +0.0050 0.0700 0.0150 Premier Health Group Inc. PHGI 1945 0.6100 0.5400 0.5600 -0.0600 1.0700 0.2300 Canntab Therapeutics Limited PILL 588 0.7900 0.7600 0.7900 -0.0200 2.1400 0.5200 ParcelPal Technology Inc. PKG 578 0.2750 0.2600 0.2700 0.0000 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 18929 0.0400 0.0300 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 320 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 9740 3.1400 2.8100 3.0900 -0.0800 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 75 0.7000 0.6500 0.7000 0.0000 0.8700 0.1400 Plus Products Inc PLUS 1131 5.4500 5.1500 5.3000 -0.0900 7.9700 3.5100 Peloton Minerals Corporation PMC 426 0.1000 0.1000 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 16957 0.1000 0.0950 0.0950 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 6585 0.0700 0.0650 0.0650 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 70 0.1150 0.0900 0.1150 +0.0150 1.5000 0.0800 Park Lawn Company Limited PRL 0 8.7500 0.0000 9.4000 8.0000 World Class Extractions Inc. PUMP 63365 0.1900 0.1800 0.1800 -0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 10 0.6800 0.6800 0.6800 +0.0100 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 570 0.4150 0.3700 0.4150 +0.0150 0.7700 0.1700 Captiva Verde Land Corp. PWR 1334 0.2800 0.2650 0.2800 +0.0050 0.3000 0.0600 Quantum Cobalt Corp QBOT 231 0.0650 0.0600 0.0600 -0.0050 0.2800 0.0400 Quinsam Capital Corporation QCA 1314 0.2250 0.2150 0.2200 -0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 2375 0.3350 0.3200 0.3250 -0.0100 0.3900 0.1000 Relay Medical Corp. RELA 230 0.2050 0.2000 0.2050 +0.0100 0.3600 0.1900 Renforth Resources Inc. RFR 2578 0.0450 0.0400 0.0400 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 998 0.0550 0.0500 0.0550 0.0000 0.3200 0.0500 Rise Gold Corp. RISE 436 0.0750 0.0700 0.0700 -0.0050 0.1500 0.0450 RIWI Corp. RIW 23 3.3500 2.7000 3.3500 +0.3500 3.5000 1.0000 Rockshield Capital Corp. RKS 2772 0.0900 0.0800 0.0850 0.0000 0.3000 0.0750 West Red Lake Gold Mines Inc. RLG 570 0.0900 0.0800 0.0900 0.0000 0.1200 0.0450 RISE Life Science Corp. RLSC 50 0.1800 0.1800 0.1800 +0.0200 0.3850 0.0450 RMMI Corp. RMMI 17 1.0000 0.9400 0.9400 -0.0100 2.9500 0.6500 Rubicon Organics Inc. ROMJ 552 3.1000 3.0800 3.1000 +0.0500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 4994 0.7200 0.6900 0.7000 +0.0100 1.1000 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 420 0.0900 0.0800 0.0800 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 412 0.0750 0.0750 0.0750 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 210 0.0300 0.0250 0.0250 -0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 1786 0.3400 0.3000 0.3400 +0.0400 0.8300 0.3000 Security Devices International Inc. SDZ 80 0.1900 0.1850 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 470 0.0200 0.0200 0.0200 0.0000 0.3400 0.0150 Sharc International Systems Inc. SHRC 85 0.2600 0.2600 0.2600 0.0000 0.4950 0.2000 Seahawk Ventures Inc. SHV 375 0.2900 0.2850 0.2850 +0.0250 0.5500 0.1300 Hydro66 Holdings Corp. SIX 38 0.3000 0.3000 0.3000 0.0000 0.9500 0.2500 SLANG Worldwide Inc. SLNG 8956 2.4600 2.3000 2.3500 -0.0700 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 2833 0.0600 0.0600 0.0600 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 366 4.4300 4.2300 4.4300 +0.0400 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 7830 0.0700 0.0450 0.0600 +0.0200 0.3750 0.0250 SOL Global Investments Corp. SOL 1743 2.5000 2.2100 2.4500 +0.1500 5.0000 1.0200 Sona Nanotech Inc. SONA 137 0.3000 0.2600 0.2600 -0.0200 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 2839 0.3950 0.3800 0.3850 -0.0100 0.6100 0.1900 Spey Resources Corp. SPEY 150 0.0800 0.0650 0.0800 +0.0050 0.1550 0.0400 Spacefy Inc. SPFY 50 0.1400 0.1400 0.1400 0.0000 0.3700 0.1150 SponsorsOne Inc. SPO 50 0.1100 0.1100 0.1100 0.0000 0.2600 0.0500 Sproutly Canada Inc. SPR 19331 0.7600 0.7000 0.7100 -0.0600 1.1800 0.2500 Squire Mining Ltd. SQR 1078 0.2000 0.1900 0.1900 0.0000 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 10 0.0200 0.0200 0.0200 +0.0050 0.2450 0.0150 Stem Holdings Inc. STEM 54 2.4000 2.3000 2.4000 +0.1000 4.4800 2.0800 StillCanna Inc. STIL 2951 1.2500 1.2300 1.2300 -0.0300 1.6400 1.0000 Wildflower Brands Inc. SUN 748 0.7100 0.6900 0.7000 -0.0200 1.4600 0.4550 Sixty North Gold Mining Inc. SXTY 200 0.0350 0.0350 0.0350 +0.0050 0.2400 0.0300 Taku Gold Corp. TAK 5 0.0800 0.0000 0.1500 0.0350 Transcanna Holdings Inc. TCAN 2153 6.9300 6.0000 6.7400 -0.3800 7.7900 0.7700 Terra Nova Resources Inc. TENO 0 0.0500 0.0000 0.1850 0.0500 Terranueva Corporation TEQ 78 0.9000 0.8500 0.8500 -0.0500 1.7500 0.3750 TerrAscend Corp. TER 270 8.1000 7.8000 8.0500 -0.0500 13.5000 3.3000 1933 Industries Inc. TGIF 12502 0.4550 0.4350 0.4400 -0.0100 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 1885 0.1800 0.1750 0.1800 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 1617 0.3100 0.2850 0.2900 -0.0100 1.3400 0.2500 TILT Holdings Inc. TILT 6213 2.3000 2.1500 2.1800 -0.0300 4.0000 1.5100 Cansortium Inc. TIUM.U 649 1.6900 1.5800 1.5800 -0.0200 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 200 0.4000 0.3800 0.3800 +0.0100 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 119 4.5500 4.5000 4.5000 -0.0500 5.5000 4.2500 Tartisan Nickel Corp. TN 520 0.0450 0.0400 0.0400 -0.0050 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 9950 0.7300 0.6400 0.6500 -0.0600 0.9700 0.3900 Tower One Wireless Corp. TO 10 0.1000 0.0900 0.0900 -0.0100 0.1950 0.0600 Tree of Knowledge International Corp. TOKI 2262 0.1750 0.1600 0.1650 +0.0100 1.5300 0.1450 Trackloop Analytics Corp. TOOL 10 0.0450 0.0450 0.0450 +0.0050 0.1900 0.0300 Enertopia Corp. TOP 250 0.0250 0.0250 0.0250 0.0000 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 1505 18.1000 16.9600 17.8200 +0.3700 23.8500 9.1000 Talisker Resources Ltd. TSK 960 0.1300 0.1250 0.1250 -0.0250 0.1600 0.0800 Tantalex Resources Corporation TTX 1180 0.0300 0.0300 0.0300 +0.0100 0.1600 0.0200 Black Tusk Resources Inc. TUSK 285 0.1500 0.1400 0.1500 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 590 0.0300 0.0250 0.0300 +0.0050 0.1100 0.0200 United Battery Metals Corp. UBM 195 0.0550 0.0500 0.0500 -0.0050 1.6800 0.0500 Ubique Minerals Limited UBQ 20 0.1600 0.1500 0.1500 -0.0100 0.2500 0.0600 UpSnap Inc. UP 1000 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Upco International Inc UPCO 420 0.0800 0.0700 0.0700 0.0000 0.4500 0.0650 Urbana Corporation A NV URB.A 0 2.7700 0.0000 2.9800 2.7700 NameSilo Technologies Corp. URL 2759 0.5300 0.4850 0.4950 -0.0150 0.5400 0.3250 American Pacific Mining Corp. USGD 2895 0.1600 0.1450 0.1450 -0.0200 0.4000 0.0400 VirtualArmour International Inc. VAI 387 0.2400 0.2200 0.2300 +0.0100 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 480 0.7600 0.7000 0.7600 +0.0500 0.9700 0.2569 Top Strike Resources Corp. VENI 60 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 29 1.5000 1.4900 1.5000 -0.1000 15.6000 1.3500 Valens Groworks Corp. VGW 11554 4.3200 3.8600 4.3100 +0.3100 4.9000 0.9800 Valens Groworks Corp. VGW.WT 1581 1.7500 1.2800 1.7500 +0.3100 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 842 1.3800 1.0100 1.3200 +0.1900 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 262 0.6500 0.6400 0.6500 0.0000 0.9800 0.5400 Phivida Holdings Inc. VIDA 1475 0.7100 0.6500 0.7000 +0.0300 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 25 0.1300 0.1300 0.1300 0.0000 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 103 0.0800 0.0800 0.0800 0.0000 0.2950 0.0700 Vireo Health International Inc. S.V. VREO 5488 5.2900 4.8000 5.2900 +0.3900 6.8700 4.6400 Veritas Pharma Inc. VRT 270 0.5800 0.5100 0.5400 +0.0100 4.5000 0.5000 Versus Systems Inc. VS 4412 0.2200 0.1950 0.2000 -0.0200 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1293 0.5400 0.5200 0.5300 0.0000 0.7500 0.4600 Victory Square Technologies Inc. VST 193 0.3450 0.3050 0.3150 -0.0350 1.6700 0.2700 Wayland Group Corp. WAYL 11217 0.7400 0.6800 0.7400 +0.0400 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 5 0.2600 0.2600 0.2600 -0.0100 0.5000 0.1350 Willow Biosciences Inc. WLLW 2002 0.0750 0.0700 0.0700 -0.0050 0.2100 0.0650 ICC International Cannabis Corp. WRLD.U 9619 0.2650 0.2350 0.2650 -0.0050 0.9100 0.2300 Winston Resources Inc. WRW 10 0.0200 0.0200 0.0200 -0.0050 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 247 1.2400 1.1800 1.2000 +0.0100 3.3200 0.6400 eXeBlock Technology Corporation XBLK 154 0.0300 0.0300 0.0300 0.0000 0.2450 0.0250 MGX Minerals Inc. XMG 342 0.2800 0.2550 0.2550 -0.0100 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 531 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1023 0.2900 0.2700 0.2700 -0.0300 0.5400 0.2100 XORTX Therapeutics Inc. XRX 5 0.2200 0.2200 0.2200 +0.0300 0.2950 0.1300 Zanzibar Gold Inc. ZBR 2239 0.2650 0.2200 0.2450 -0.0250 0.3150 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.035 0.140 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.195 0.395 0.5900 0.2800 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.075 0.085 0.3250 0.0700 Asante Gold Corporation ASE 0.045 0.060 0.0800 0.0250 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.415 0.470 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.100 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.600 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bucephalus Capital Corp. BCA 0.080 0.125 0.1250 0.0650 Ignite International Brands, Ltd. BILZ 1.950 1.950 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.2000 0.2000 Berkley Renewables Inc. BKS 0.040 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.030 0.030 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.500 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 0.030 0.040 1.6800 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 BioMark Diagnostics Inc. BUX 0.070 0.090 0.1050 0.0300 Cautivo Mining Inc. CAI 0.095 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.045 0.1500 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.310 0.310 0.3700 0.2200 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 Chemistree Technology Inc. Wts. CHM.WT 0.205 0.230 0.2500 0.1400 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.050 0.200 0.4700 0.0300 CLS Holdings USA, Inc. CLSH 0.370 0.400 0.7500 0.2500 Canadian Metals Inc. CME 0.045 0.055 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 0.170 0.225 0.3250 0.0500 Crest Resources Inc. CRES 0.125 0.150 0.1550 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Cryptobloc Technologies Corp. CRYP 0.040 0.050 2.3000 0.0350 Canamex Gold Corp. CSQ 0.040 0.045 0.1700 0.0300 Biocure Technology Inc. CURE 0.370 0.380 1.0700 0.3000 CMX Gold & Silver Corp. CXC 0.040 0.055 0.1150 0.0400 Hilltop Cybersecurity Inc. CYBX 0.010 0.015 0.4600 0.0100 Cyntar Ventures Inc CYN 0.080 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.055 0.060 0.1000 0.0300 The Delma Group Inc. DLMA 1.000 1.400 7.2500 0.7500 Deveron UAS Corp. DVR 0.180 0.195 0.3150 0.0950 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 0.100 0.170 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.075 0.125 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.200 0.295 0.6000 0.1000 GreenBank Capital Inc. GBC 0.200 0.300 1.6000 0.1000 Gencan Capital Inc. GCA 0.150 0.400 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Genius Metals Inc GENI 0.175 0.180 0.2500 0.1200 Gravitas Financial Inc. GFI 0.020 0.030 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 0.080 0.3000 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.250 0.6000 0.1000 Glenbriar Technologies Inc. GTI.X 0.010 0.010 0.0400 0.0100 Hi Ho Silver Resources Inc. HHS 0.025 0.030 0.1050 0.0200 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 IGEN Networks Corp. IGN 0.035 0.040 0.1000 0.0300 Inspiration Mining Corporation ISM 0.030 0.030 0.0700 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.100 0.115 0.4000 0.1050 ICTV Brands Inc. ITV 0.035 0.110 0.2200 0.0100 Izotropic Corporation IZO 0.325 0.390 0.5000 0.2600 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.110 0.120 0.3000 0.0900 StartMonday Technology Corp. JOB 0.025 0.035 0.1900 0.0150 Kal Minerals Corp KAL 0.150 0.250 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 Karam Minerals Inc. KMI 0.090 0.1500 0.1500 KOPR Point Ventures Inc. KOPR 0.100 0.140 4.1000 0.0500 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Lanebury Growth Capital Ltd. LLL 0.160 0.375 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1200 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.045 0.0600 0.0250 Luxxfolio Holdings Inc. LUXX 0.115 0.200 LiveWell Canada Inc. LVWL 0.800 0.800 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.030 0.035 0.2000 0.0250 ME Resource Corp. MEC Minera IRL Limited MIRL 0.060 0.070 0.1150 0.0500 Mistango River Resources Inc. MIS 0.020 0.025 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0300 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 GoverMedia Plus Canada Corp. MPLS 0.035 0.070 0.4800 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.2100 0.0600 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 NHS Industries Ltd. NHS 0.040 0.070 0.1200 0.0250 Victory Nickel Inc. NI 0.015 0.025 0.0650 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.320 0.390 0.4550 0.2500 New Tech Minerals Corp. NTM 0.025 0.030 0.0800 0.0150 Nexco Resources Inc. NXU 0.070 0.2800 0.0600 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.150 0.4500 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.360 0.390 0.8000 0.1600 Provenance Gold Corp. PAU 0.145 0.190 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.025 0.200 0.7000 0.0100 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.070 0.080 0.1900 0.0600 PrimeWest Mortgage Inv Corporation PRI 0.800 1.000 1.6000 0.4000 Plymouth Rock Technologies Inc. PRT 0.530 0.560 0.7400 0.5200 Pasinex Resources Limited PSE 0.035 0.070 0.1850 0.0600 Platinex Inc. PTX 0.040 0.050 0.1200 0.0250 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.090 0.105 0.2100 0.0450 Radial Research Corp RAD 0.150 0.290 0.3500 0.1200 Rain City Resources Inc. RAIN 0.090 0.100 0.0900 0.0900 Reservoir Capital Corp. REO 0.040 0.055 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.005 0.0200 0.0200 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.220 SBD Capital Corp. SBD 0.055 0.095 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 0.100 0.140 0.1300 0.1000 Sierra Growth Corp. SGRO 0.225 0.290 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.045 0.060 0.0850 0.0200 Sitka Gold Corp. SIG 0.100 0.110 0.2800 0.0400 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.050 Slave Lake Zinc Corp SLZ 0.065 0.090 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.165 0.250 0.2175 0.0290 Spearmint Resources Inc. SPMT 0.020 0.025 0.0525 0.0200 Shamrock Enterprises Inc. SRS 0.025 0.035 0.0700 0.0150 Starrex International Ltd. STX 0.750 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 St-Georges Eco-Mining Corp. SX 0.145 0.145 0.3250 0.0350 66 Resources Inc. SXX 0.090 0.170 0.2700 0.0600 Syd Financing Inc. SYDF 0.080 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.045 0.050 0.0600 0.0050 Target Capital Inc. TCI 0.040 0.1400 0.0300 Tempus Capital Inc. TEMP 0.100 0.110 0.2500 0.0050 Taiga Gold Corp TGC 0.070 0.085 0.2000 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.500 106.000 125.0000 95.0000 Tocvan Ventures Corp. TOC 0.100 0.150 0.1200 0.1000 Torino Power Solutions Inc TPS 0.030 0.050 0.1700 0.0300 Urbana Corporation URB Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.710 0.720 0.9800 0.6100 Victory Resources Corporation VR 0.150 0.180 0.2000 0.0200 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.030 0.040 0.0900 0.0250 World Mahjong Limited WSM 0.220 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.010 0.040 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.060 0.1500 0.0350 Kootenay Zinc Corp. ZNK 0.095 0.120 0.2900 0.0450 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.350 0.400 0.5000 0.1000 Zenith Exploration Inc. ZX 0.055 0.240 0.1000 0.0350 Trades: 33,381 Total Volume: 82,747,955 Total Value: $96,501,891 Advanced: 102 Declined: 137 Unchanged: 269 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.