CNSX Trading Daily Market Summary June 05 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 60 0.3600 0.3400 0.3600 +0.0200 0.4500 0.1500 Abacus Health Products Inc ABCS 152 10.9500 10.2500 10.4100 -0.3900 18.0900 8.7500 Supreme Metals Corp. ABJ 150 0.0150 0.0150 0.0150 0.0000 0.0450 0.0100 Alliance Growers Corp. ACG 1421 0.0650 0.0600 0.0600 -0.0050 0.3100 0.0550 Acreage Holdings, Inc. ACRG.U 858 18.9000 17.9300 18.0000 -0.0100 28.3000 11.9900 Affinor Growers Inc. AFI 596 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 142 0.2450 0.2450 0.2450 +0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 20707 0.4200 0.3850 0.4000 +0.0050 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 20 0.5700 0.5700 0.5700 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 156 0.5000 0.4700 0.5000 +0.0250 0.9400 0.3000 Advantagewon Oil Corp. AOC 1 0.0200 0.0000 0.0600 0.0150 Appia Energy Corp. API 455 0.3400 0.3300 0.3400 +0.0350 0.4100 0.1400 Global Cannabis Applications Corp. APP 3044 0.0750 0.0650 0.0750 +0.0050 0.3450 0.0650 AREV Brands International Ltd. AREV 170 0.2750 0.2500 0.2550 -0.0150 0.4750 0.1750 Argo Gold Inc. ARQ 20 0.0900 0.0900 0.0900 +0.0200 0.3250 0.0700 Asante Gold Corporation ASE 30 0.0700 0.0700 0.0700 +0.0150 0.0800 0.0250 Asia Cannabis Corp. ASIA 1323 0.0750 0.0750 0.0750 0.0000 0.7900 0.0700 Aquarius Surgical Technologies Inc. ASTI 49 0.3800 0.3800 0.3800 +0.0550 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 290 0.1450 0.1450 0.1450 -0.0050 0.2700 0.1150 Australis Capital Inc. AUSA 3358 1.0900 1.0400 1.0500 -0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 123 0.8500 0.7900 0.8100 +0.0200 11.4900 0.3600 Avarone Metals Inc. AVM 5962 0.1050 0.0950 0.1000 -0.0050 0.1150 0.0350 Aylen Capital Inc. AYL 5008 0.0250 0.0200 0.0250 +0.0100 0.0300 0.0100 BacTech Environmental Corporation BAC 340 0.0200 0.0200 0.0200 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 7088 2.1700 1.7800 1.8000 -0.2600 3.7100 0.3300 Blueberries Medical Corp. BBM 10306 0.5500 0.4450 0.4550 +0.0400 0.8800 0.3400 Blockchain Foundry Inc BCFN 1511 0.1100 0.0850 0.0850 -0.0100 0.2100 0.0150 Blockchain Holdings Ltd. BCX 62 0.4000 0.3650 0.4000 -0.0450 2.4000 0.1100 Bird River Resources Inc. BDR 14850 0.0200 0.0150 0.0200 +0.0050 0.1000 0.0150 Beleave Inc. BE 1546 0.0950 0.0900 0.0900 0.0000 0.4100 0.0700 Braingrid Limited BGRD 46 0.0700 0.0700 0.0700 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 802 0.1050 0.1000 0.1000 0.0000 0.3200 0.0650 Ignite International Brands, Ltd.S.V. BILZ 2559 1.3300 1.1500 1.3000 +0.1500 1.6000 1.1500 Biome Grow Inc. BIO 260 0.5400 0.5200 0.5200 +0.0200 2.1000 0.4600 Belgravia Capital International Inc. BLGV 2866 0.0250 0.0200 0.0250 +0.0050 0.0500 0.0150 BlissCo Cannabis Corp. BLIS 330 0.3800 0.3700 0.3750 +0.0200 0.6000 0.2600 BLOK Technologies Inc. BLK 840 0.0200 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 797 1.1300 1.1100 1.1200 0.0000 2.7200 1.0200 Blackhawk Resource Corp. BLR 13 0.0550 0.0550 0.0550 -0.0100 0.1000 0.0400 Bougainville Ventures Inc. BOG 825 0.1000 0.0950 0.0950 -0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 662 0.1650 0.1450 0.1650 0.0000 0.4850 0.1000 The Yield Growth Corp. BOSS 6316 0.4250 0.3900 0.4150 -0.0100 0.9400 0.1650 21C Metals Inc. BULL 2760 0.1900 0.1400 0.1800 +0.0300 0.4200 0.1400 Aura Health Inc. BUZZ 893 0.1600 0.1500 0.1500 -0.0050 0.6500 0.1250 FinCanna Capital Corp. CALI 2128 0.1050 0.0900 0.1050 -0.0100 0.4350 0.0800 CannAmerica Brands Corp. CANA 486 0.1700 0.1650 0.1700 0.0000 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 16304 0.4300 0.3900 0.4300 +0.0450 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 552 0.1450 0.1350 0.1400 0.0000 0.1900 0.1200 CB2 Insights Inc. CBII 1524 0.1950 0.1850 0.1850 -0.0050 0.5000 0.1850 Cannabis One Holdings Inc. CBIS 2201 1.4100 1.2000 1.4100 +0.3000 4.6800 0.9100 Green River Gold Corp. CCR 250 0.0550 0.0550 0.0550 +0.0050 0.0700 0.0400 CordovaCann Corp. CDVA 390 0.6200 0.5000 0.5000 -0.0800 2.0000 0.5000 Cerro Grande Mining Corporation CEG 4 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 200 0.0900 0.0900 0.0900 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 205 0.5900 0.5500 0.5900 +0.0700 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 1155 0.3500 0.3200 0.3400 +0.0100 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 32 1.9800 1.9000 1.9500 +0.0900 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 77 0.1400 0.1050 0.1400 0.0000 0.4300 0.0500 Chemistree Technology Inc. CHM 2292 0.4950 0.4350 0.4725 +0.0225 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 1174 0.1100 0.0950 0.1000 -0.0200 0.2500 0.0950 Choom Holdings Inc. CHOO 4051 0.4800 0.4400 0.4500 -0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 235 0.1400 0.1300 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 3076 14.6200 13.9800 14.3900 +0.1900 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 521 0.4200 0.4100 0.4100 -0.0050 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 742 0.0800 0.0800 0.0800 0.0000 0.3000 0.0600 Cloud Nine Education Group Ltd. CNI 55 0.2700 0.2650 0.2700 +0.0050 0.3250 0.0500 CannaOne Technologies Inc CNNA 278 1.3700 1.3500 1.3600 -0.0100 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 897 1.4200 1.3400 1.4200 +0.0500 2.3500 0.5000 CENTR Brands Corp. CNTR 95 0.6900 0.6800 0.6900 +0.0200 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 230 0.1750 0.1650 0.1750 +0.0050 0.4000 0.1100 International Cobalt Corp CO 400 0.0150 0.0150 0.0150 0.0000 0.1650 0.0100 Codebase Ventures Inc. CODE 651 0.0400 0.0350 0.0400 0.0000 0.0800 0.0200 Captor Capital Corp CPTR 377 1.2700 1.1200 1.2200 -0.0100 3.3000 0.7500 Crest Resources Inc. CRES 500 0.1200 0.1200 0.1200 +0.0200 0.1550 0.0950 Pasha Brands Ltd. CRFT 8236 0.7000 0.5900 0.6900 +0.1200 1.0500 0.5000 Carl Data Solutions Inc. CRL 961 0.0650 0.0600 0.0600 -0.0050 0.1800 0.0550 Crop Infrastructure Corp. CROP 14047 0.2400 0.2150 0.2250 -0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 5 0.0450 0.0000 2.3000 0.0350 Chemesis International Inc. CSI 1096 1.6600 1.6000 1.6200 -0.0200 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 4804 0.0900 0.0850 0.0900 0.0000 0.5400 0.0850 Curaleaf Holdings, Inc. CURA 7168 11.9300 10.4400 11.6500 +1.4000 15.7500 5.1200 City View Green Holdings Inc. CVGR 652 0.1150 0.1100 0.1100 -0.0050 0.4650 0.0950 C21 Investments Inc. CXXI 6841 1.0300 0.9500 0.9800 -0.0400 3.0000 0.6200 Cyntar Ventures Inc CYN 150 0.1000 0.1000 0.1000 +0.0200 0.1500 0.0800 Copper Reef Mining Corp. CZC 30 0.0200 0.0200 0.0200 +0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 5 0.0150 0.0000 0.0750 0.0150 Debut Diamonds Inc. DDI 200 0.0100 0.0100 0.0100 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 35 0.0350 0.0350 0.0350 -0.0050 0.1000 0.0350 Dixie Brands Inc. DIXI.U 526 0.7600 0.7000 0.7200 -0.0200 1.2000 0.3100 Delrey Metals Corp. DLRY 805 0.1500 0.1300 0.1400 -0.0050 0.5000 0.1200 Rapid Dose Therapeutics Corp. DOSE 133 0.8500 0.8500 0.8500 0.0000 1.3300 0.6000 DionyMed Brands Inc. DYME 1313 2.3000 1.9200 1.9200 -0.2000 4.2900 1.6200 EA Education Group Inc. EA 10 0.1150 0.1150 0.1150 -0.0050 1.6500 0.0700 Earth Alive Clean Technologies Inc. EAC 922 0.1500 0.0700 0.1450 -0.0050 0.3950 0.0700 SpeakEasy Cannabis Club Ltd. EASY 820 0.8400 0.8000 0.8400 +0.0300 1.3300 0.1900 Nutritional High International Inc. EAT 14867 0.2100 0.1950 0.2000 0.0000 0.5100 0.1300 Eviana Health Corporation EHC 410 0.4900 0.4400 0.4500 -0.0500 1.6800 0.4400 ePlay Digital Inc. EPY 221 0.0950 0.0950 0.0950 -0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 11794 0.0300 0.0300 0.0300 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 756 0.9300 0.8800 0.9100 -0.0200 1.2900 0.5900 Etruscus Resources Corp. ETR 180 0.3500 0.3500 0.3500 0.0000 0.5000 0.2350 Explorex Resources Inc. EX 1221 0.2850 0.2600 0.2850 +0.0150 0.4500 0.2050 EXMceuticals Inc. EXM 100 1.1500 1.1500 1.1500 +0.0300 1.9700 0.8700 Far Resources Ltd. FAT 1222 0.0750 0.0700 0.0700 -0.0100 0.3850 0.0600 Fandom Sports Media Corp. FDM 6185 0.0700 0.0600 0.0650 -0.0050 0.1800 0.0450 Future Farm Technologies Inc. FFT 2865 0.1150 0.1050 0.1100 +0.0050 0.5900 0.1000 Fineqia International Inc. FNQ 1000 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 FogChain Corp FOG 720 0.0550 0.0500 0.0500 0.0000 0.4700 0.0400 Flower One Holdings Inc. FONE 762 2.8800 2.8000 2.8200 -0.0300 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1930 113.0000 108.5000 110.0000 -1.0400 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 247 0.8600 0.8200 0.8600 -0.0200 1.0500 0.5500 Metaverse Capital Corp FORK 62999 0.0250 0.0200 0.0250 +0.0050 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 10434 0.4250 0.3700 0.3800 +0.0200 0.7500 0.2100 Genius Metals Inc GENI 90 0.1750 0.1600 0.1600 -0.0150 0.2500 0.1200 Generation Mining Limited GENM 505 0.2850 0.2800 0.2850 -0.0050 0.3300 0.0950 Glance Technologies Inc. GET 1581 0.1400 0.1350 0.1350 0.0000 0.8800 0.1100 Gravitas Financial Inc. GFI 510 0.0100 0.0100 0.0100 0.0000 0.1250 0.0100 Global Gaming Technologies Corp.WT GGAM.WT.U 86 0.0050 0.0050 0.0050 0.0000 0.0800 0.0050 Green Growth Brands Inc. GGB 2421 3.6700 3.3800 3.4900 -0.0700 6.4000 0.7200 Global Hemp Group Inc. GHG 597 0.0600 0.0550 0.0550 -0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 6269 0.1000 0.0900 0.0950 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 10 0.0850 0.0850 0.0850 -0.0100 0.1400 0.0400 Gunpowder Capital Corp. GPC 90 0.0450 0.0400 0.0450 +0.0050 0.0900 0.0250 Grand Peak Capital Corp. GPK 20 0.2000 0.2000 0.2000 0.0000 0.2000 0.0333 Graphite Energy Corp. GRE 0 0.5100 0.0000 1.9500 0.2000 Grown Rogue International Inc. GRIN 558 0.2300 0.2050 0.2150 -0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 300 0.0250 0.0250 0.0250 -0.0050 0.1550 0.0200 Getchell Gold Corp. GTCH 297 0.2000 0.1750 0.2000 +0.0100 0.6000 0.1300 Green Thumb Industries Inc. GTII 2379 16.4000 15.1900 15.4000 +0.2400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 125748 9.0700 8.1500 8.9500 +0.6100 14.5000 4.5600 High Hampton Holdings Corp. HC 398 0.2700 0.2600 0.2700 +0.0150 1.1200 0.1700 Heritage Global Inc. HGP 5 0.8400 0.8400 0.8400 -0.0100 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 820 0.0300 0.0250 0.0250 -0.0050 0.0900 0.0200 High Tide Inc. HITI 1242 0.3900 0.3700 0.3700 0.0000 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 200 0.0600 0.0600 0.0600 -0.0100 0.1050 0.0400 Hello Pal International Inc. HP 20 0.0700 0.0700 0.0700 0.0000 0.3450 0.0350 HealthSpace Data Systems Ltd. HS 530 0.0400 0.0400 0.0400 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 16226 0.2000 0.1900 0.2000 +0.0100 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 2506 5.3900 5.1600 5.3000 +0.0200 9.4900 4.5000 International Battery Metals Ltd. IBAT 681 0.1000 0.0950 0.1000 +0.0200 0.4000 0.0500 Integrated Cannabis Company Inc. ICAN 523 0.3600 0.3500 0.3500 0.0000 2.0200 0.2650 ThreeD Capital Inc. IDK 177 0.1100 0.1000 0.1100 +0.0100 0.4200 0.0700 Imagin Medical Inc. IME 1190 0.0600 0.0550 0.0550 -0.0050 0.3050 0.0550 Indus Holdings, Inc. INDS 242 8.7000 7.7500 8.0500 -0.2400 15.9500 7.4500 Ionic Brands Corp. IONC 1828 0.4900 0.4550 0.4650 +0.0050 0.9000 0.3750 Imagination Park Technologies IP 4715 0.0600 0.0500 0.0500 -0.0050 0.3550 0.0400 Irving Resources Inc. IRV 214 2.8500 2.7700 2.7900 -0.0500 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 701 0.2050 0.1950 0.2050 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 582 1.2000 1.1400 1.1700 +0.0100 6.4000 1.0000 Idaho Champion Gold Mines Canada Inc. ITKO 4830 0.0850 0.0650 0.0750 0.0000 0.4000 0.0650 Lotus Ventures Inc. J 2846 0.1800 0.1500 0.1800 -0.0050 0.4650 0.1500 International Cannabrands Inc. JUJU 9658 0.0750 0.0700 0.0700 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1337 0.3700 0.3550 0.3600 0.0000 1.0500 0.1700 Kontrol Energy Corp. KNR 292 0.8800 0.8200 0.8300 -0.0300 0.9900 0.4600 KWG Resources Inc. KWG 5374 0.0100 0.0050 0.0050 -0.0050 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 1209 0.3700 0.3500 0.3550 +0.0150 0.9100 0.2250 Liberty Health Sciences Inc. LHS 10244 0.7100 0.6500 0.6500 -0.0500 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 138 0.1300 0.1200 0.1200 -0.0100 0.3650 0.0800 Liht Cannabis Corp. LIHT 1858 0.1850 0.1750 0.1850 0.0000 0.4850 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 5 0.0250 0.0000 0.1250 0.0100 Global Li-Ion Graphite Corp. LION 5 0.1500 0.1500 0.1500 +0.0200 0.3000 0.0600 LeanLife Health Inc. LLP 43 0.0600 0.0450 0.0450 -0.0050 0.1450 0.0300 Litelink Technologies Inc. LLT 2772 0.2150 0.2000 0.2100 +0.0100 0.3300 0.1000 Lexington Biosciences Inc. LNB 50 0.1800 0.1750 0.1800 -0.0100 3.1000 0.0850 Redfund Capital Corp. LOAN 1683 0.1300 0.1300 0.1300 +0.0050 0.7000 0.1150 Cannara Biotech Inc. LOVE 6835 0.1650 0.1600 0.1600 -0.0050 0.3450 0.1600 Luxxfolio Holdings Inc. LUXX 550 0.1000 0.1000 0.1000 +0.0200 0.2000 0.0800 Lexaria Bioscience Corp. LXX 391 1.2200 1.1700 1.2000 0.0000 3.1300 1.0300 McLaren Resources Inc. MCL 1200 0.0250 0.0200 0.0250 +0.0050 0.1000 0.0100 True Leaf Brands Inc. MJ 439 0.4400 0.4300 0.4300 0.0000 0.7400 0.3250 MJardin Group, Inc. MJAR 104 1.4600 1.3900 1.4200 0.0000 8.9000 1.0500 Global Health Clinics Ltd. MJRX 351 0.0400 0.0400 0.0400 +0.0050 0.5600 0.0350 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 6700 2.6800 2.5400 2.5900 -0.0300 9.8800 2.5100 MedMen Enterprises Inc. Wts. MMEN.WT 1155 0.5300 0.4900 0.5200 +0.0100 3.5200 0.4050 Matica Enterprises Inc. MMJ 1670 0.0850 0.0800 0.0850 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 3529 0.1700 0.1500 0.1550 +0.0050 0.6300 0.1200 MPV Exploration Inc MPV 80 0.1350 0.1350 0.1350 -0.0050 0.1850 0.0600 MPX International Corporation MPXI 943 0.5500 0.5000 0.5500 0.0000 1.2300 0.4900 MLI Marble Lending Inc. MRBL 1200 0.2000 0.1900 0.1950 -0.0050 0.3250 0.1850 Monterey Minerals Inc. MREY 635 0.0400 0.0400 0.0400 0.0000 0.1600 0.0400 Micromem Technologies Inc. MRM 813 0.0500 0.0450 0.0450 0.0000 0.1600 0.0250 Cannvas MedTech Inc. MTEC 143 0.2650 0.2300 0.2500 -0.0150 1.0000 0.2200 Micron Waste Technologies Inc MWM 166 0.3250 0.3100 0.3250 -0.0150 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2274 0.3550 0.3300 0.3500 -0.0100 2.0800 0.3300 Nabis Holdings Inc. NAB 1307 0.6500 0.5900 0.6200 -0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1201 0.2900 0.2600 0.2650 -0.0200 0.8000 0.1900 NetCents Technology Inc. NC 0 0.5700 0.0000 2.6400 0.5300 Nerds On Site Inc. NERD 350 0.2100 0.2050 0.2050 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 1840 0.0450 0.0400 0.0450 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 400 0.3900 0.3800 0.3850 0.0000 0.8500 0.2700 NHS Industries Ltd. NHS 11 0.0400 0.0000 0.1150 0.0250 Cryptanite Blockchain Technologies Corp. NITE 2060 0.0350 0.0350 0.0350 -0.0050 0.2850 0.0250 NewLeaf Brands Inc. NLB 44 0.5400 0.5300 0.5400 +0.0200 7.2000 0.5200 Norsemont Capital Inc. NOM 80 0.4200 0.3400 0.4200 -0.0050 0.4550 0.2500 NanoSphere Health Sciences Inc. NSHS 1533 0.2350 0.2250 0.2250 -0.0150 0.5100 0.2000 NexTech AR Solutions Corp NTAR 318 0.6300 0.5600 0.6000 0.0000 1.1000 0.2400 Nuran Wireless Inc. NUR 5284 0.0600 0.0550 0.0600 0.0000 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 260 0.1300 0.1200 0.1300 +0.0850 0.3100 0.0450 Nuinsco Resources Limited NWI 260 0.0050 0.0050 0.0050 0.0000 0.0800 0.0050 CannaRoyalty Corp. OH 2504 10.9300 10.2700 10.6000 +0.3500 13.1000 4.1900 Permex Petroleum Corporation OIL 42 0.1250 0.1200 0.1200 0.0000 0.5100 0.1050 Nextleaf Solutions Ltd. OILS 2414 0.5400 0.5100 0.5300 -0.0100 0.8300 0.3000 Organic Potash Corporation OPC 210 0.0350 0.0300 0.0300 0.0000 0.0800 0.0200 Orchid Ventures Inc. ORCD 30 0.4100 0.4100 0.4100 +0.0150 0.6200 0.3400 Orion Nutraceuticals Inc. ORI 140 0.1400 0.1400 0.1400 +0.0400 1.0000 0.1000 Ovation Science Inc OVAT 445 0.5300 0.5000 0.5300 -0.0400 0.6500 0.2900 One World Lithium Inc. OWLI 2898 0.2450 0.1850 0.2300 0.0000 0.2450 0.1200 Provenance Gold Corp. PAU 0 0.1800 0.0000 0.3850 0.1000 POSaBIT Systems Corporation PBIT 25 0.4000 0.4000 0.4000 +0.0300 1.1800 0.2800 Portage Biotech Inc. PBT.U 355 0.0850 0.0750 0.0850 +0.0050 0.1150 0.0750 Premier Health Group Inc. PHGI 302 0.3900 0.3850 0.3900 -0.0300 1.0700 0.2300 Canntab Therapeutics Limited PILL 215 0.7100 0.7000 0.7100 0.0000 2.1400 0.5200 ParcelPal Technology Inc. PKG 2015 0.2150 0.2050 0.2100 +0.0050 0.4700 0.1800 Planet 13 Holdings Inc. PLTH 2388 2.8400 2.6300 2.6400 -0.0300 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 133 0.5500 0.5300 0.5500 0.0000 0.8700 0.1400 Plus Products Inc PLUS 1053 4.4000 4.1700 4.3900 +0.2200 7.9700 3.5100 Peloton Minerals Corporation PMC 208 0.1000 0.0900 0.0900 -0.0100 0.1350 0.0250 Weekend Unlimited Inc. POT 8541 0.0600 0.0500 0.0550 -0.0050 0.3600 0.0500 PreveCeutical Medical Inc. PREV 4042 0.0550 0.0500 0.0550 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 140 0.4800 0.4800 0.4800 0.0000 0.7400 0.4500 Pasinex Resources Limited PSE 400 0.0600 0.0600 0.0600 +0.0200 0.1400 0.0350 World Class Extractions Inc. PUMP 6850 0.1400 0.1300 0.1400 +0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 139 0.5700 0.5200 0.5700 +0.0100 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 80 0.4450 0.4400 0.4450 +0.0150 0.6500 0.1700 Captiva Verde Land Corp. PWR 590 0.2300 0.2100 0.2100 0.0000 0.3000 0.0600 Quantum Cobalt Corp QBOT 2 0.0450 0.0000 0.2250 0.0400 Quinsam Capital Corporation QCA 842 0.2150 0.2050 0.2100 +0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 1977 0.2600 0.2450 0.2500 -0.0150 0.3900 0.1000 Qwick Media Inc. QMI 20 0.0150 0.0150 0.0150 -0.0250 0.1300 0.0100 Quizam Media Corporation QQ 430 0.0900 0.0850 0.0850 -0.0100 0.2100 0.0450 Rockcliff Metals Corporation RCLF 100 0.0900 0.0900 0.0900 -0.0050 0.1850 0.0900 Relay Medical Corp. RELA 847 0.2000 0.1850 0.2000 +0.0100 0.3600 0.1800 Reservoir Capital Corp. REO 2209 0.0700 0.0550 0.0700 0.0000 0.0750 0.0100 Renforth Resources Inc. RFR 1000 0.0500 0.0500 0.0500 0.0000 0.0550 0.0200 Resinco Capital Partners Inc. RIN 1224 0.0450 0.0400 0.0450 +0.0050 0.3200 0.0400 Rise Gold Corp. RISE 2441 0.0750 0.0700 0.0750 +0.0100 0.1500 0.0450 RIWI Corp. RIW 173 3.1000 3.0500 3.0800 +0.0300 3.5000 1.0000 Rockshield Capital Corp. RKS 240 0.0800 0.0750 0.0750 0.0000 0.2550 0.0700 West Red Lake Gold Mines Inc. RLG 150 0.0800 0.0800 0.0800 0.0000 0.1200 0.0450 RISE Life Science Corp. RLSC 259 0.2000 0.2000 0.2000 0.0000 0.3850 0.0450 RMMI Corp. RMMI 2 0.9400 0.0000 2.9500 0.6500 Rubicon Organics Inc. ROMJ 112 3.2000 3.0500 3.1200 -0.0500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 2545 0.6200 0.5700 0.5800 -0.0200 1.0900 0.3800 Rift Valley Resources Corp. RVR 720 0.0750 0.0600 0.0750 +0.0100 0.1000 0.0500 3 Sixty Risk Solutions Ltd. SAFE 15035 0.3050 0.2500 0.2900 +0.0100 0.8300 0.2500 Security Devices International Inc. SDZ 12 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sharc International Systems Inc. SHRC 173 0.1750 0.1600 0.1750 +0.0200 0.4950 0.1400 Skyledger Tech Corp. SKYL 9000 0.1100 0.1100 0.1100 +0.1100 0.1100 0.1100 SLANG Worldwide Inc. SLNG 3043 1.8600 1.7400 1.7800 -0.0200 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 1685 0.0550 0.0550 0.0550 0.0000 0.1400 0.0400 Sunniva Inc. SNN 603 3.6000 3.4000 3.5700 -0.0300 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 9544 0.0500 0.0400 0.0400 +0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 5005 2.7000 2.4000 2.6000 +0.2500 5.0000 1.0200 Sona Nanotech Inc. SONA 1 0.2750 0.0000 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 2656 0.3600 0.3500 0.3550 +0.0050 0.6100 0.1900 Silver Phoenix Resources Inc. SP 0 0.1750 0.0000 0.2175 0.0290 Spearmint Resources Inc. SPMT 100 0.0200 0.0200 0.0200 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 310 0.1150 0.0950 0.0950 -0.0150 0.2600 0.0500 Sproutly Canada Inc. SPR 2742 0.7700 0.7200 0.7400 -0.0100 1.1800 0.2500 Stem Holdings Inc. STEM 19 1.9600 1.9600 1.9600 -0.0100 4.4800 1.8700 StillCanna Inc. STIL 1059 1.2000 1.1600 1.1600 -0.0400 1.6400 1.0000 Wildflower Brands Inc. SUN 147 0.6500 0.6300 0.6400 0.0000 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 2910 0.0900 0.0750 0.0850 -0.0050 0.2700 0.0350 Sixty North Gold Mining Inc. SXTY 1340 0.0800 0.0700 0.0700 +0.0050 0.2400 0.0300 Transcanna Holdings Inc. TCAN 877 5.3800 5.0100 5.3800 +0.0300 7.7900 0.7700 Target Capital Inc. TCI 4 0.0350 0.0000 0.1400 0.0300 Terranueva Corporation TEQ 120 0.8000 0.7800 0.8000 +0.0500 1.7500 0.3750 TerrAscend Corp. TER 74 7.5500 7.3600 7.3900 -0.2000 13.5000 3.8000 Taiga Gold Corp TGC 125 0.0800 0.0650 0.0800 0.0000 0.1750 0.0600 1933 Industries Inc. TGIF 5199 0.4800 0.4650 0.4650 -0.0050 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 547 0.1600 0.1550 0.1550 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2508 0.2750 0.2600 0.2650 0.0000 1.3300 0.2500 TILT Holdings Inc. TILT 4676 1.4900 1.3100 1.3400 -0.0900 4.0000 1.3100 Cansortium Inc. TIUM.U 2855 1.9000 1.8100 1.8900 +0.0800 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 75 0.5000 0.4700 0.4700 -0.0200 0.5000 0.3350 Theramed Health Corporation TMED 242 0.1050 0.0950 0.1050 -0.0050 0.6200 0.0900 The Tinley Beverage Company Inc. TNY 1072 0.6500 0.6000 0.6000 -0.0400 0.9700 0.3900 Tower One Wireless Corp. TO 587 0.0850 0.0800 0.0800 -0.0100 0.1750 0.0600 Tree of Knowledge International Corp. TOKI 1035 0.1550 0.1400 0.1550 +0.0050 1.5300 0.1300 Trackloop Analytics Corp. TOOL 80 0.0500 0.0500 0.0500 0.0000 0.1600 0.0300 Enertopia Corp. TOP 900 0.0250 0.0250 0.0250 0.0000 0.1050 0.0150 Torino Power Solutions Inc TPS 340 0.0500 0.0450 0.0500 0.0000 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 1534 14.7400 14.0200 14.6500 +0.6400 23.8500 9.1000 Talisker Resources Ltd. TSK 767 0.1250 0.1150 0.1150 -0.0150 0.1600 0.0800 Tantalex Resources Corporation TTX 72 0.0300 0.0300 0.0300 0.0000 0.1500 0.0200 Black Tusk Resources Inc. TUSK 2620 0.1450 0.1350 0.1400 -0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 580 0.0200 0.0200 0.0200 -0.0050 0.1000 0.0200 United Battery Metals Corp. UBM 8854 0.0350 0.0300 0.0350 0.0000 1.6800 0.0250 UpSnap Inc. UP 2000 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Upco International Inc UPCO 2943 0.0700 0.0600 0.0600 -0.0100 0.4500 0.0300 NameSilo Technologies Corp. URL 1265 0.4600 0.4400 0.4500 -0.0100 0.5400 0.3250 American Pacific Mining Corp. USGD 2791 0.1700 0.1500 0.1550 -0.0050 0.3100 0.0400 VirtualArmour International Inc. VAI 60 0.1950 0.1950 0.1950 -0.0100 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 626 1.9200 1.8000 1.8800 +0.0300 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 89 0.6400 0.6300 0.6300 -0.0200 0.9700 0.2569 Top Strike Resources Corp. VENI 1080 0.0450 0.0450 0.0450 -0.0100 0.5500 0.0350 Vogogo Inc. VGO 1 1.7000 0.0000 13.5000 1.1000 Valens Groworks Corp. VGW 3687 3.8100 3.5900 3.7200 -0.0400 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 998 1.1000 0.9100 1.0900 +0.0400 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 161 0.5400 0.4900 0.4900 -0.0200 0.9800 0.4200 Phivida Holdings Inc. VIDA 1522 0.4950 0.4600 0.4750 -0.0200 1.3800 0.4200 Phivida Holdings Inc. Wts. VIDA.WT 5 0.0900 0.0000 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 898 0.0800 0.0700 0.0700 -0.0100 0.2900 0.0700 Vireo Health International Inc. S.V. VREO 1668 4.3000 4.0000 4.0000 -0.3000 6.8700 4.0000 Veritas Pharma Inc. VRT 153 0.5100 0.5000 0.5000 -0.0100 4.1500 0.3200 Versus Systems Inc. VS 675 0.2500 0.2500 0.2500 +0.0050 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 879 0.5300 0.5000 0.5000 -0.0100 0.7500 0.4500 Victory Square Technologies Inc. VST 9 0.2650 0.2650 0.2650 +0.0050 1.6700 0.2600 Willow Biosciences Inc. WLLW 719 1.8700 1.6800 1.6800 -0.2100 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 8541 0.1750 0.1700 0.1700 0.0000 0.9100 0.1500 Western Uranium & Vanadium Corp. WUC 90 1.1200 1.0500 1.1200 -0.0100 3.3200 0.7400 eXeBlock Technology Corporation XBLK 10 0.0300 0.0300 0.0300 0.0000 0.1600 0.0250 MGX Minerals Inc. XMG 2960 0.2300 0.2250 0.2250 -0.0050 1.2700 0.2150 Exro Technologies Inc. XRO 1269 0.2400 0.2200 0.2400 +0.0200 0.5400 0.2100 XORTX Therapeutics Inc. XRX 1 0.1600 0.0000 0.2950 0.1300 Kootenay Zinc Corp. ZNK 7 0.0500 0.0000 0.2900 0.0450 ZTEST Electronics Inc. ZTE 25 0.2600 0.2300 0.2600 +0.0100 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.340 3.060 3.2900 1.7500 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Ansar Financial and Dev Corporation AFD 0.630 0.640 0.7500 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 AJN Resources Inc. AJN 0.070 0.500 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.150 0.150 0.3200 0.1050 Alchemist Mining Inc. AMS 0.055 0.055 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.195 0.385 0.5900 0.2800 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.095 0.095 0.9800 0.0850 Aether Catalyst Solutions, Inc. ATHR 0.120 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.800 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Benchmark Botanics Inc. BBT 0.520 0.550 1.2000 0.2000 Bucephalus Capital Corp. BCA 0.050 0.100 0.1250 0.0400 Peekaboo Beans Inc BEAN 0.100 0.105 0.2900 0.0900 Bond Resources Inc. BJB 0.170 0.2000 0.1700 Berkley Renewables Inc. BKS 0.100 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 Bunker Hill Mining Corp. BNKR 0.110 0.730 9.1000 0.3000 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 0.0900 0.0300 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Block X Capital Corp. BXXX 0.055 0.065 0.1250 0.0150 Cautivo Mining Inc. CAI 0.070 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.050 0.1500 0.0350 Empower Clinics Inc CBDT 0.130 0.130 0.4700 0.0650 Copperbank Resources Corp. CBK 0.035 0.040 0.0900 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.030 0.045 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.170 0.4700 0.0300 Canadian Metals Inc. CME 0.045 0.050 0.2000 0.0400 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Canamex Gold Corp. CSQ 0.035 0.035 0.1300 0.0300 Biocure Technology Inc. CURE 0.370 0.395 1.0700 0.3000 CMX Gold & Silver Corp. CXC 0.040 0.045 0.1150 0.0400 Hilltop Cybersecurity Inc. CYBX 0.010 0.015 0.3800 0.0100 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.180 0.185 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 0.045 0.050 0.1000 0.0300 The Delma Group Inc. DLMA 0.770 1.500 7.2500 0.7500 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.020 0.025 0.0650 0.0050 Deveron UAS Corp. DVR 0.220 0.245 0.3150 0.0950 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.100 0.155 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 0.425 0.470 2.3200 0.2400 Evolving Gold Corp. EVG 0.075 0.075 0.1200 0.0650 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 First Energy Metals Limited FE 0.125 0.175 0.1950 0.0700 Four Nines Gold Inc. FNAU 0.150 0.295 0.4000 0.1000 Fox River Resources Corporation FOX 0.060 0.075 0.1000 0.0600 FAX Capital Corp. FXC 4.750 5.000 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.4700 0.1000 Graph Blockchain Inc GBLC 0.025 0.030 0.2000 0.0250 Gencan Capital Inc. GCA 0.010 0.240 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.145 0.6500 0.0300 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Global Gaming Technologies Corp. GGAM.U 0.055 0.065 3.8168 0.0500 Generic Gold Corp. GGC 0.140 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 0.090 0.120 0.3750 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.200 8.000 10.0000 9.8000 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0350 0.0100 Harrys Manufacturing Inc. HARY 0.070 0.080 0.5000 0.0500 HyperBlock Inc. HYPR 0.020 0.030 0.4350 0.0150 IntellaEquity Inc. IEQ 0.040 0.045 0.2300 0.0200 IGEN Networks Corp. IGN 0.035 0.050 0.1000 0.0250 IM Exploration Inc. IM 0.100 0.140 ICEsoft Technologies Canada Corp. ISFT 0.120 0.160 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 80.050 102.000 99.0000 99.0000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.040 0.090 0.1000 0.0600 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 ICTV Brands Inc. ITV 0.020 0.090 0.2200 0.0100 Izotropic Corporation IZO 0.260 0.5000 0.2600 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.0500 0.0100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.100 0.125 0.3000 0.0900 StartMonday Technology Corp. JOB 0.035 0.050 0.1600 0.0150 Kal Minerals Corp KAL 0.080 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 Karam Minerals Inc. KMI 0.050 0.120 0.1500 0.0500 KOPR Point Ventures Inc. KOPR 0.070 0.110 3.4500 0.0500 KWG Resources Inc. MVS KWG.A 2.010 4.000 4.9900 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Lions Bay Mining Corp. LBM 0.090 0.250 0.1950 0.0300 Callitas Health Inc. LILY 0.095 0.120 0.2400 0.0500 Lanebury Growth Capital Ltd. LLL 0.120 0.200 0.4000 0.1200 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 1.000 1.000 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.1700 0.0250 Mag One Products Inc. MDD 0.085 0.110 0.1500 0.0200 ME Resource Corp. MEC Marret High Yield Strategies Fund A MHY.UN 0.050 0.060 0.1200 0.0050 Minera IRL Limited MIRL 0.070 0.100 0.1150 0.0500 Mistango River Resources Inc. MIS 0.025 0.030 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 Metalo Manufacturing Inc. MMI 0.210 0.350 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 Maxtech Ventures Inc. MVT 0.030 0.050 0.3150 0.0350 Montego Resources Inc. MY 0.020 0.020 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 Victory Nickel Inc. NI 0.020 0.025 0.0500 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.020 0.030 0.1500 0.0200 Plaintree Systems Inc. NPT 0.135 0.160 0.3000 0.1150 MegumaGold Corp NSAU 0.120 0.150 0.2600 0.0750 Northern Sphere Mining Corp. NSM 0.005 0.020 0.0900 0.0100 New Tech Minerals Corp. NTM 0.020 0.025 0.0700 0.0150 Nexco Resources Inc. NXU 0.065 0.2800 0.0600 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.250 0.270 0.5400 0.1600 Osoyoos Cannabis Inc. OSO 0.250 0.250 0.3500 0.1900 Petrocapita Income Trust PCE.UN 0.750 0.5500 0.0100 PUDO Inc. PDO 0.260 0.770 1.9000 0.5000 Preferred Dental Technologies Inc. PDTI 0.035 0.040 0.0750 0.0150 Patriot Gold Corp. PGOL 0.040 0.100 0.0950 0.0400 Pivit Exploration Inc. PIVT 0.075 0.090 0.1900 0.0600 Peak Positioning Technologies Inc. PKK 0.030 0.035 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 0.005 0.0650 0.0050 PrimeWest Mortgage Inv Corporation PRI 0.810 2.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.110 0.135 1.1000 0.0800 Park Lawn Company Limited PRL 8.000 8.500 9.4000 6.0000 Platinex Inc. PTX 0.050 0.050 0.1000 0.0250 Radial Research Corp RAD 0.160 0.240 0.3500 0.1200 Rain City Resources Inc. RAIN 0.080 0.100 0.1400 0.0750 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 0.015 Mariner Resources Corp. RNR 0.155 0.200 0.2000 0.2000 RavenQuest BioMed Inc. Wts. RQB.WT 0.040 0.080 0.2550 0.0300 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.2500 0.0600 Robix Environmental Technologies Inc. RZX 0.010 0.220 Subscribe Technologies Inc. SAAS 0.020 0.025 0.1300 0.0150 SBD Capital Corp. SBD 0.050 0.070 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 0.090 0.100 0.1300 0.1000 Sensor Technologies Inc. SENS 0.015 0.020 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.055 0.060 0.0850 0.0200 Seahawk Ventures Inc. SHV 0.125 0.130 0.5500 0.1100 Sitka Gold Corp. SIG 0.100 0.105 0.2000 0.0400 Hydro66 Holdings Corp. SIX 0.435 0.490 0.9500 0.2500 Skarb Exploration Corp. SKRB 0.025 0.225 Slave Lake Zinc Corp SLZ 0.055 0.095 0.1250 0.0550 Spey Resources Corp. SPEY 0.065 0.080 0.1550 0.0400 Spacefy Inc. SPFY 0.110 0.170 0.3700 0.1100 Squire Mining Ltd. SQR 0.440 0.440 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 0.030 0.050 0.1600 0.0150 Shamrock Enterprises Inc. SRS 0.020 0.025 0.0700 0.0150 Starrex International Ltd. STX 0.700 0.750 2.0000 0.6500 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.125 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 Taku Gold Corp. TAK 0.040 0.060 0.1500 0.0300 Tempus Capital Inc. TEMP 0.095 0.105 0.3200 0.0050 Terra Nova Resources Inc. TENO 0.050 0.070 0.1850 0.0300 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.000 110.000 125.0000 95.0000 Tier One Capital Limited Partnership TLP.UN 4.370 4.470 5.5000 4.2500 Tartisan Nickel Corp. TN 0.035 0.040 0.1150 0.0200 Tocvan Ventures Corp. TOC 0.080 0.100 0.1200 0.1000 12 Exploration Inc. TWLV 0.220 0.400 0.2000 0.2000 Ubique Minerals Limited UBQ 0.070 0.100 0.2500 0.0500 Urbana Corporation URB 2.220 Urbana Corporation A NV URB.A 2.9000 2.7700 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 87.000 90.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.550 0.800 0.9800 0.6100 Victory Resources Corporation VR 0.100 0.180 0.2000 0.0200 Wayland Group Corp. WAYL 0.700 0.700 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Gold Corp. WGC 0.040 0.050 0.0750 0.0250 Winston Resources Inc. WRW 0.025 0.030 0.2000 0.0150 World Mahjong Limited WSM 0.170 MGX Minerals Inc. B Wts. XMG.WT.B 0.010 0.035 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.050 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 Zanzibar Gold Inc. ZBR 0.140 0.150 0.3150 0.1000 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 26,414 Total Volume: 74,605,532 Total Value: $156,818,725 Advanced: 98 Declined: 123 Unchanged: 291 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.